晶豪科 (3006)-新光-台中券商分點個股進出

台股 » 個股 » 晶豪科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶豪科 (3006)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5.4	63.72	46	63.43	62.60	-40.6	1,995	-2.03%
2024/11/19	21.4	65.21	24	65.01	64.90	-2.6	1,960	-0.13%
2024/11/18	2.3	67.06	2	67.70	66.70	0.3	1,901	0.02%
2024/11/15	3.1	68.06	4	68.82	67.90	-0.9	1,902	-0.05%
2024/11/14	4.3	67.60	2	67.25	66.80	2.3	1,909	0.12%
2024/11/13	2.3	68.67	2	68.85	68.50	0.3	1,890	0.02%
2024/11/12	3.1	69.83	4	69.15	69.00	-0.9	1,923	-0.05%
2024/11/11	8.3	70.48	1	70.50	71.20	7.3	1,922	0.38%
2024/11/08	3.5	71.20	0	0.00	70.20	3.5	1,948	0.18%
2024/11/07	4.2	71.52	13	71.31	71.60	-8.8	1,980	-0.45%
2024/11/06	3.1	68.90	1	68.80	69.00	2.1	1,955	0.11%
2024/11/05	0.3	68.27	14.1	68.31	68.50	-13.8	2,031	-0.68%
2024/11/04	1.5	67.38	1	67.10	67.10	0.5	2,211	0.02%
2024/11/01	2	66.60	1.1	66.66	68.50	0.9	2,323	0.04%
2024/10/30	1	68.00	0	0.00	68.10	1	2,377	0.04%
2024/10/29	2.8	67.77	12	67.98	67.80	-9.2	2,407	-0.38%
2024/10/28	1.8	69.22	1	69.70	69.50	0.8	2,431	0.03%
2024/10/25	1.2	69.63	14	69.29	69.70	-12.9	2,497	-0.51%
2024/10/24	2.1	69.70	1	70.00	69.50	1.1	2,592	0.04%
2024/10/23	5	70.54	7	70.60	70.60	-2	2,686	-0.07%
2024/10/22	1	70.10	0	0.00	70.40	1	2,721	0.04%
2024/10/21	1	70.60	3.1	70.62	70.70	-2.1	2,847	-0.08%
2024/10/18	8.2	69.77	14	70.52	69.40	-5.8	2,941	-0.20%
2024/10/17	14.2	70.68	11	70.79	70.90	3.2	2,993	0.11%
2024/10/16	7.6	69.24	8	69.09	69.00	-0.4	3,056	-0.01%
2024/10/15	3.1	70.34	4	70.00	69.70	-0.9	3,115	-0.03%
2024/10/14	4.1	70.32	22	70.08	70.20	-17.9	3,147	-0.57%
2024/10/11	6.5	69.39	4	69.40	69.20	2.5	3,218	0.08%
2024/10/09	3.1	70.84	3	70.17	69.50	0.1	3,303	0.00%
2024/10/08	3.1	70.07	2	70.45	70.70	1.1	3,319	0.03%
2024/10/07	15.1	71.30	7.1	71.53	71.40	8	3,403	0.24%
2024/10/04	6	71.23	8	71.84	71.40	-2	3,502	-0.06%
2024/10/01	9.1	72.30	12	72.25	72.20	-2.9	3,531	-0.08%
2024/09/30	10.2	73.11	11	72.76	72.70	-0.8	3,632	-0.02%
2024/09/27	21.2	74.86	6.1	74.68	74.00	15	3,789	0.40%
2024/09/26	39.3	75.52	25	75.36	74.70	14.3	3,833	0.37%
2024/09/25	2.1	72.80	6	72.88	72.80	-3.9	3,790	-0.10%
2024/09/24	5.3	71.76	2.2	71.85	71.70	3	3,831	0.08%
2024/09/23	1.1	71.71	5	71.96	71.70	-3.9	3,892	-0.10%
2024/09/20	14.2	71.44	12	71.48	71.10	2.2	4,025	0.05%
2024/09/19	7	70.43	4	69.90	70.70	3	4,173	0.07%
2024/09/18	5.3	70.07	7	70.09	69.50	-1.7	4,374	-0.04%
2024/09/16	5.1	71.32	5	71.24	71.30	0.1	4,505	0.00%
2024/09/13	2.1	70.52	1	70.50	70.70	1.1	5,049	0.02%
2024/09/12	2.3	70.19	5	70.02	70.20	-2.7	5,205	-0.05%
2024/09/11	3.1	68.53	3	68.47	68.60	0.1	5,409	0.00%
2024/09/10	7.3	68.74	1.2	67.73	68.20	6.1	5,543	0.11%
2024/09/09	11.1	68.91	6.3	67.35	69.60	4.8	5,671	0.08%
2024/09/06	5.3	68.96	20	68.50	68.70	-14.7	5,906	-0.25%
2024/09/05	17.1	68.82	13	68.87	68.20	4.1	5,959	0.07%
2024/09/04	9.1	69.84	13.6	69.80	69.30	-4.6	5,936	-0.08%
2024/09/03	5.3	76.31	2.1	74.87	74.90	3.2	5,896	0.05%
2024/09/02	7.5	77.98	10	78.06	77.00	-2.5	5,892	-0.04%
2024/08/30	4.1	79.63	7	79.71	79.40	-2.9	5,895	-0.05%
2024/08/29	6.1	78.77	4	79.10	79.10	2.1	5,928	0.04%
2024/08/28	5.2	79.55	4	79.50	79.50	1.2	5,959	0.02%
2024/08/27	5.1	79.67	3	79.70	79.80	2.1	6,027	0.03%
2024/08/26	13.2	81.66	3	81.47	80.40	10.2	6,096	0.17%
2024/08/23	5.3	79.75	6	80.62	81.20	-0.7	6,265	-0.01%
2024/08/22	6.2	81.40	6	81.70	81.60	0.2	6,390	0.00%
2024/08/21	0.3	81.72	12	81.43	80.90	-11.7	6,450	-0.18%
2024/08/20	6.5	82.66	8	82.65	82.30	-1.6	6,564	-0.02%
2024/08/19	7.2	81.90	5.1	81.89	82.00	2.1	6,600	0.03%
2024/08/16	16.3	81.98	6	81.88	81.90	10.3	6,645	0.15%
2024/08/15	3.9	80.59	14	79.55	80.50	-10.1	6,642	-0.15%
2024/08/14	4.5	80.49	7.1	81.02	80.20	-2.6	6,650	-0.04%
2024/08/13	2.2	79.65	8.4	79.32	79.90	-6.2	6,633	-0.09%
2024/08/12	8.1	79.48	7.5	79.53	79.10	0.6	6,671	0.01%
2024/08/09	9.2	78.18	12	78.13	77.70	-2.8	6,680	-0.04%
2024/08/08	9.6	75.29	7	74.93	75.30	2.6	6,648	0.04%
2024/08/07	19.3	75.45	8	76.26	76.70	11.3	6,681	0.17%
2024/08/06	19.8	72.26	34	71.50	73.30	-14.3	6,681	-0.21%
2024/08/05	36.8	74.72	12	75.18	74.70	24.8	6,564	0.38%
2024/08/02	25.3	84.54	17.6	84.43	82.90	7.7	6,511	0.12%
2024/08/01	19.6	87.64	11	87.19	88.70	8.6	6,619	0.13%
2024/07/31	15.2	85.52	3	85.77	84.80	12.2	6,745	0.18%
2024/07/30	17	82.71	4	83.70	83.70	13	6,876	0.19%
2024/07/29	13.1	84.66	12	84.71	83.60	1.1	6,917	0.02%
2024/07/26	18	85.96	17	85.97	86.40	1	6,865	0.01%
2024/07/23	10.1	91.50	33	90.62	90.10	-22.9	6,877	-0.33%
2024/07/22	21.9	89.57	22.1	91.42	91.10	-0.2	6,893	0.00%
2024/07/19	21.6	95.64	6.3	94.45	93.70	15.3	6,874	0.22%
2024/07/18	31.5	97.52	15.2	97.43	98.40	16.3	6,911	0.24%
2024/07/17	15.6	98.25	19.4	98.89	98.20	-3.9	6,931	-0.06%
2024/07/16	36.6	97.87	15	98.21	97.20	21.6	6,939	0.31%
2024/07/15	11.6	97.24	7	96.93	96.30	4.5	6,937	0.07%
2024/07/12	11.6	97.08	3.3	97.28	96.90	8.3	6,918	0.12%
2024/07/11	47.2	99.49	38.1	99.09	98.20	9.1	6,892	0.13%
2024/07/10	23	100.67	5.2	101.31	99.90	17.8	6,890	0.26%
2024/07/09	78.2	101.05	56	100.38	101.00	22.2	6,903	0.32%
2024/07/08	34.5	103.14	49.3	103.59	103.50	-14.9	6,857	-0.22%
2024/07/05	12.6	101.56	9.3	101.62	101.00	3.3	6,774	0.05%
2024/07/04	48.5	103.02	34.1	103.03	101.50	14.4	6,915	0.21%
2024/07/03	28.2	100.73	65.9	100.05	103.00	-37.7	6,883	-0.55%
2024/07/02	18.3	95.70	43.5	95.83	95.10	-25.2	6,737	-0.37%
2024/07/01	34.6	98.69	19	98.46	97.60	15.5	6,706	0.23%
2024/06/28	59.5	99.80	27.1	100.03	100.50	32.4	6,692	0.48%
2024/06/27	16.3	100.30	32.5	100.46	99.60	-16.2	6,648	-0.24%
2024/06/26	35.3	103.62	22.2	103.74	102.00	13.1	6,586	0.20%
2024/06/25	49.3	101.07	41.3	102.24	104.00	8	6,481	0.12%
2024/06/24	53.3	104.44	35.6	104.55	104.50	17.7	6,387	0.28%
2024/06/21	50.2	103.61	54	103.83	103.50	-3.8	6,242	-0.06%
2024/06/20	86.8	102.67	100.8	103.10	105.00	-14	6,143	-0.23%
2024/06/19	39.2	98.46	63.1	98.87	96.10	-23.9	5,799	-0.41%
2024/06/18	54.7	99.49	32.9	100.77	99.40	21.9	5,769	0.38%
2024/06/17	42.5	99.11	38.8	99.26	99.90	3.8	5,593	0.07%
2024/06/14	73.8	98.25	89.4	98.80	98.00	-15.6	5,487	-0.28%
2024/06/13	79.4	98.36	69.3	97.44	98.90	10.1	5,365	0.19%
2024/06/12	26.2	94.29	21	94.37	94.40	5.2	5,162	0.10%
2024/06/11	16	92.49	16	93.34	93.80	0	5,167	0.00%
2024/06/07	29	91.93	21.2	92.48	92.60	7.8	5,209	0.15%
2024/06/06	14	91.64	9.5	91.31	90.70	4.5	5,258	0.09%
2024/06/05	17	91.36	19	91.08	90.90	-2	5,294	-0.04%
2024/06/04	15.4	93.93	104.3	93.89	91.90	-88.9	5,565	-1.60%	大賣/
2024/06/03	24	93.03	20	93.63	94.30	4	5,679	0.07%
2024/05/31	61.2	93.79	24.3	92.75	92.30	36.9	5,722	0.65%
2024/05/30	47.5	95.46	20.1	95.07	94.40	27.4	5,869	0.47%
2024/05/29	44.2	96.88	50.4	97.51	96.30	-6.2	6,372	-0.10%
2024/05/28	63.3	95.82	42.3	95.40	96.00	21	6,721	0.31%
2024/05/27	39.7	94.20	26	94.23	93.80	13.7	6,662	0.21%
2024/05/24	28	94.06	23.7	93.10	94.20	4.3	6,746	0.06%
2024/05/23	21.9	91.17	10	91.47	91.00	11.9	6,636	0.18%
2024/05/22	50	91.85	23.5	91.99	92.20	26.4	6,727	0.39%
2024/05/21	4.3	90.87	2	90.45	90.50	2.3	6,760	0.03%
2024/05/20	5.1	90.58	8.1	90.41	90.40	-3	6,873	-0.04%
2024/05/17	4.2	91.30	6	91.28	90.80	-1.8	6,912	-0.03%
2024/05/16	20.6	91.28	13	91.32	91.70	7.6	6,992	0.11%
2024/05/15	6	90.25	5	90.46	89.30	1	6,999	0.01%
2024/05/14	5	90.44	11	90.55	90.40	-6	7,053	-0.08%
2024/05/13	37.4	91.21	37	90.44	90.40	0.4	7,074	0.01%
2024/05/10	19	90.64	12	90.43	91.60	7	7,071	0.10%
2024/05/09	19.2	90.91	27	90.94	90.20	-7.8	7,041	-0.11%
2024/05/08	15	92.06	16.2	92.41	92.60	-1.2	7,023	-0.02%
2024/05/07	53.1	93.48	54	93.26	93.10	-0.9	7,003	-0.01%
2024/05/06	35	92.75	30.3	92.66	92.90	4.7	6,867	0.07%
2024/05/03	33.2	91.43	33.3	91.29	91.10	-0.1	6,731	0.00%
2024/05/02	27	89.76	27.2	90.11	89.80	-0.2	6,590	0.00%
2024/04/30	6.5	88.98	13.3	88.79	89.00	-6.8	6,635	-0.10%
2024/04/29	19.7	87.71	13.4	87.47	88.50	6.2	6,699	0.09%
2024/04/26	19.2	87.16	12.3	87.02	87.00	6.9	6,709	0.10%
2024/04/25	32.1	86.35	27.3	86.40	86.80	4.8	6,717	0.07%
2024/04/24	10.3	83.74	13.1	83.78	85.40	-2.8	6,684	-0.04%
2024/04/23	8.2	79.98	8.6	79.22	80.50	-0.5	6,682	-0.01%
2024/04/22	9.3	77.60	8	77.18	76.10	1.3	6,654	0.02%
2024/04/19	4.7	79.94	19.3	78.50	79.10	-14.6	6,756	-0.22%
2024/04/18	2.1	82.04	2	82.50	82.10	0.1	6,728	0.00%
2024/04/17	7.9	82.42	11.5	82.63	82.00	-3.6	6,817	-0.05%
2024/04/16	9.4	81.11	14.4	80.90	81.40	-5.1	6,820	-0.07%
2024/04/15	2.3	85.81	6	86.25	85.40	-3.7	6,819	-0.05%
2024/04/12	21.3	88.00	14	88.02	87.80	7.2	6,916	0.10%
2024/04/11	6.2	86.86	5	86.98	86.80	1.2	6,958	0.02%
2024/04/10	34	87.74	40.3	88.43	87.80	-6.3	7,129	-0.09%
2024/04/09	38.1	87.01	39	85.76	85.50	-0.9	7,168	-0.01%
2024/04/08	8	85.94	1	86.70	85.90	7	7,283	0.10%
2024/04/03	13.1	85.73	10	85.93	86.10	3.1	7,939	0.04%
2024/04/02	42.1	88.09	43	87.50	87.00	-1	8,545	-0.01%
2024/04/01	12	87.84	8.2	87.74	87.70	3.8	9,381	0.04%
2024/03/29	10	87.19	9	87.63	86.90	1	9,821	0.01%
2024/03/28	13.1	87.62	5	88.90	87.50	8.1	9,982	0.08%
2024/03/27	8.1	88.41	13.3	89.12	88.10	-5.2	10,472	-0.05%
2024/03/26	11.3	88.06	11.3	89.43	86.90	0.1	10,622	0.00%
2024/03/25	12.2	89.62	21.2	90.73	89.00	-9	10,817	-0.08%
2024/03/22	54.3	89.14	69.1	90.07	91.30	-14.8	11,127	-0.13%
2024/03/21	69.2	87.47	53.3	87.48	87.50	15.9	11,590	0.14%
2024/03/20	8	84.86	10	84.55	84.50	-2	11,993	-0.02%
2024/03/19	4	85.45	2	85.20	85.30	2	12,189	0.02%
2024/03/18	11	85.09	3	86.17	86.30	8	12,273	0.07%
2024/03/15	28	85.16	31.1	84.61	84.30	-3	12,360	-0.02%
2024/03/14	20.7	85.34	14.3	85.46	84.20	6.4	12,542	0.05%
2024/03/13	24.2	86.56	12	86.45	85.70	12.2	12,709	0.10%
2024/03/12	20.2	87.47	10.3	88.59	87.60	9.9	12,730	0.08%
2024/03/11	28.1	87.54	35.1	87.77	88.10	-6.9	12,730	-0.05%
2024/03/08	22.9	88.69	89.2	90.31	86.20	-66.2	12,738	-0.52%
2024/03/07	37.3	93.10	31.5	92.43	91.60	5.9	12,498	0.05%
2024/03/06	21.3	94.85	10.1	94.69	94.20	11.2	12,427	0.09%
2024/03/05	66.6	97.27	55.1	97.49	96.00	11.6	12,475	0.09%
2024/03/04	137.4	100.97	144.2	100.07	97.80	-6.8	12,374	-0.06%	大買/大賣/
2024/03/01	65.6	96.61	136.6	96.63	97.70	-71	11,957	-0.59%	大賣/
2024/02/29	10.1	92.29	11	91.89	93.50	-0.9	11,675	-0.01%
2024/02/27	34.6	92.31	44	93.15	91.40	-9.4	12,013	-0.08%
2024/02/26	11.3	90.91	7	90.90	90.90	4.3	12,614	0.03%
2024/02/23	26.2	93.39	30.1	93.98	91.50	-3.9	12,676	-0.03%
2024/02/22	21	93.93	8	93.53	93.00	13	12,679	0.10%
2024/02/21	17.7	94.72	24.5	94.70	94.20	-6.8	12,772	-0.05%
2024/02/20	10.2	94.14	6	93.42	93.00	4.2	12,820	0.03%
2024/02/19	14.3	93.59	47	93.70	93.70	-32.7	13,057	-0.25%
2024/02/16	21.7	92.96	7	92.97	93.00	14.7	13,362	0.11%
2024/02/15	31.1	93.02	12	92.58	93.10	19.1	13,637	0.14%
2024/02/05	17.1	89.93	22	90.35	90.00	-5	13,778	-0.04%
2024/02/02	18.2	91.63	11.1	91.63	91.00	7.1	13,828	0.05%
2024/02/01	11.2	92.64	17	92.71	92.40	-5.9	13,835	-0.04%
2024/01/31	9.1	91.71	13	92.05	92.20	-3.9	13,903	-0.03%
2024/01/30	21.1	92.18	14	92.40	91.90	7.1	13,939	0.05%
2024/01/29	13.1	92.80	11	92.68	92.80	2.1	14,016	0.01%
2024/01/26	14	92.62	15	92.28	92.80	-1	14,142	-0.01%
2024/01/25	17.2	92.46	13	92.55	92.10	4.2	14,364	0.03%
2024/01/24	49.2	95.10	36	94.06	93.10	13.2	14,438	0.09%
2024/01/23	16	94.09	19.2	94.40	94.20	-3.2	14,383	-0.02%
2024/01/22	12.2	93.00	17.3	93.25	93.90	-5.2	14,346	-0.04%
2024/01/19	7.1	90.96	6.5	91.06	91.20	0.6	14,326	0.00%
2024/01/18	9	88.58	139	88.06	89.80	-130	14,408	-0.90%	大賣/鉅額交易
2024/01/17	46.2	90.46	38	89.43	89.10	8.2	14,443	0.06%
2024/01/16	21.3	92.68	12	92.94	92.10	9.3	14,495	0.06%
2024/01/15	44.1	93.42	59.5	93.52	94.00	-15.4	14,638	-0.11%
2024/01/12	10.5	91.17	14	91.04	90.30	-3.5	14,669	-0.02%
2024/01/11	28.1	90.49	36	91.31	91.90	-7.9	14,781	-0.05%
2024/01/10	31.1	91.10	6	90.97	90.90	25.1	14,929	0.17%
2024/01/09	17.1	91.90	23	91.51	91.00	-5.9	15,123	-0.04%
2024/01/08	89.8	92.59	94.8	92.34	91.50	-5	15,235	-0.03%
2024/01/05	36	94.47	37.4	94.31	94.10	-1.4	15,400	-0.01%
2024/01/04	71.3	94.47	39.2	94.01	93.80	32.1	15,901	0.20%
2024/01/03	70.5	95.36	34	95.51	95.90	36.5	16,468	0.22%
2024/01/02	103.6	97.10	91	96.57	95.80	12.6	16,879	0.07%	大買/
2023/12/29	239.5	100.97	184.9	100.23	98.00	54.6	16,973	0.32%	大買/大賣/
2023/12/28	207.3	106.82	171.6	106.84	106.50	35.7	16,790	0.21%	大買/大賣/
2023/12/27	527.5	103.47	558.7	104.33	106.50	-31.2	16,505	-0.19%	大買/大賣/
2023/12/26	119.1	98.94	86	99.05	99.00	33.1	15,713	0.21%	大買/
2023/12/25	60.7	98.18	97.1	97.71	97.30	-36.4	15,376	-0.24%
2023/12/22	168.1	97.53	159.2	97.30	97.10	8.9	15,220	0.06%	大買/大賣/
2023/12/21	74.1	93.80	67	94.11	94.90	7.1	14,733	0.05%
2023/12/20	76.2	95.27	78.9	94.58	93.20	-2.7	14,532	-0.02%
2023/12/19	98.8	95.81	89.5	95.76	96.00	9.4	14,283	0.07%
2023/12/18	206.9	98.50	225.3	98.84	98.60	-18.4	13,939	-0.13%	大買/大賣/
2023/12/15	195.4	96.99	171.7	96.90	96.20	23.7	13,327	0.18%	大買/大賣/
2023/12/14	53.3	95.41	50.1	94.84	94.10	3.3	12,871	0.03%
2023/12/13	41.8	95.66	42	94.83	94.20	-0.2	12,751	0.00%
2023/12/12	27.4	94.44	20.2	95.16	94.50	7.2	12,899	0.06%
2023/12/11	45.2	95.06	57	94.93	94.90	-11.8	13,012	-0.09%
2023/12/08	74.1	93.87	93.1	93.65	92.80	-19	12,840	-0.15%
2023/12/07	51.2	92.40	24	91.48	90.80	27.2	12,642	0.22%
2023/12/06	27	92.12	26	91.81	93.20	1	12,616	0.01%
2023/12/05	33.9	90.76	23	91.26	90.00	10.9	12,628	0.09%
2023/12/04	14.2	92.08	16	92.68	91.30	-1.8	12,807	-0.01%
2023/12/01	17.4	93.18	23	93.26	92.50	-5.7	12,827	-0.04%
2023/11/30	46.5	95.27	47	94.68	94.50	-0.5	12,799	0.00%
2023/11/29	45.8	94.65	54.1	94.18	94.60	-8.3	12,692	-0.07%
2023/11/28	43	92.51	54.2	93.06	94.60	-11.2	12,595	-0.09%
2023/11/27	88.6	91.59	120.7	90.74	90.50	-32.2	12,468	-0.26%	大賣/
2023/11/24	154.4	95.83	84.3	94.34	93.60	70.1	12,281	0.57%	大買/
2023/11/23	210.2	100.10	159.4	99.87	97.80	50.7	11,856	0.43%	大買/大賣/
2023/11/22	36	94.57	49	94.86	95.40	-13	11,103	-0.12%
2023/11/21	58.3	95.64	82.3	95.45	94.10	-24	11,002	-0.22%
2023/11/20	105.3	96.75	60	96.82	95.90	45.3	10,868	0.42%	大買/
2023/11/17	47	95.77	51	95.50	96.70	-4	10,684	-0.04%
2023/11/16	85.2	96.31	83.1	95.93	94.60	2.2	10,505	0.02%
2023/11/15	138.3	96.57	111.2	96.51	95.10	27.1	10,204	0.27%	大買/大賣/
2023/11/14	81.1	94.74	84.2	94.98	94.80	-3.1	9,805	-0.03%
2023/11/13	55.4	93.47	67	92.56	94.40	-11.6	9,481	-0.12%
2023/11/10	36	91.01	33	92.01	90.00	3	9,262	0.03%
2023/11/09	21.3	91.18	16	91.11	90.30	5.3	9,186	0.06%
2023/11/08	56.2	92.44	51	91.71	91.60	5.2	9,185	0.06%
2023/11/07	25.5	93.77	12	93.88	93.90	13.5	9,080	0.15%
2023/11/06	35.6	92.55	36.1	92.98	93.50	-0.5	9,014	-0.01%
2023/11/03	33.3	91.75	25	92.18	92.60	8.3	8,903	0.09%
2023/11/02	64.3	89.59	76	90.50	91.40	-11.7	8,743	-0.13%
2023/11/01	31.1	87.01	36	86.96	86.90	-5	8,490	-0.06%
2023/10/31	24	86.29	21	86.03	83.90	3	8,387	0.04%
2023/10/30	21.1	87.11	25	86.50	86.30	-4	8,340	-0.05%
2023/10/27	24.1	86.44	28	85.76	85.60	-4	8,296	-0.05%
2023/10/26	52	88.18	32	88.65	86.80	20	8,238	0.24%
2023/10/25	40	92.56	35	92.37	91.00	5	8,206	0.06%
2023/10/24	50	92.95	47.1	92.92	92.80	2.9	8,170	0.04%
2023/10/23	38.2	94.00	37	94.29	93.20	1.2	8,034	0.01%
2023/10/20	46.1	92.14	53	93.29	93.90	-6.9	7,842	-0.09%
2023/10/19	30.1	92.01	30	92.50	92.00	0.1	7,676	0.00%
2023/10/18	40	93.08	52.1	92.84	92.80	-12.1	7,555	-0.16%
2023/10/17	45	94.65	45	94.75	93.30	0	7,316	0.00%
2023/10/16	76.8	94.92	43.5	94.72	93.90	33.3	7,106	0.47%
2023/10/13	38	96.80	47.7	97.09	97.20	-9.7	6,938	-0.14%
2023/10/12	181	96.22	196.1	95.98	97.10	-15.1	6,667	-0.23%	大買/大賣/
2023/10/11	194.5	95.99	174.3	95.45	93.70	20.2	6,107	0.33%	大買/大賣/
2023/10/06	107.5	91.28	156.1	91.46	94.40	-48.6	5,365	-0.91%	大買/大賣/
2023/10/05	111.3	87.36	65.1	87.05	86.70	46.2	4,757	0.97%	大買/
2023/10/04	99.6	87.96	94.2	87.69	86.70	5.4	4,523	0.12%
2023/10/03	36.1	86.75	66.1	88.09	90.00	-30	4,052	-0.74%
2023/10/02	28.1	80.56	57	80.18	81.90	-28.9	3,790	-0.76%
2023/09/28	46.3	78.27	20	77.87	77.50	26.3	3,717	0.71%
2023/09/27	6	80.97	13	81.18	81.50	-7	3,621	-0.19%
2023/09/26	9	81.69	3	82.18	81.50	6	3,628	0.16%
2023/09/25	3	84.37	2	84.40	84.40	1	3,647	0.03%
2023/09/22	1	82.70	5	82.56	83.90	-4	3,658	-0.11%
2023/09/21	6	83.90	10	83.22	83.10	-4	3,731	-0.11%
2023/09/20	6	84.73	11.2	84.62	83.80	-5.2	3,726	-0.14%
2023/09/19	13	85.71	35.5	86.30	85.30	-22.5	3,716	-0.60%
2023/09/18	25	87.41	44	87.36	86.50	-19	3,687	-0.52%
2023/09/15	37.8	87.67	59	87.65	88.00	-21.2	3,669	-0.58%
2023/09/14	59	84.43	51.1	84.40	84.40	7.9	3,468	0.23%
2023/09/13	20.1	81.96	23	81.41	81.10	-2.9	3,336	-0.09%
2023/09/12	16	81.54	9	81.69	82.10	7	3,409	0.21%
2023/09/11	19.2	81.83	35	82.46	81.40	-15.8	3,421	-0.46%
2023/09/08	37	82.10	23.2	81.18	81.10	13.8	3,384	0.41%
2023/09/07	64.2	83.27	51.3	82.56	82.60	12.9	3,366	0.38%
2023/09/06	2.2	80.06	6.1	79.62	79.10	-3.9	3,141	-0.12%
2023/09/05	19	77.73	19.3	77.87	78.00	-0.3	3,091	-0.01%
2023/09/04	9.3	76.20	7.1	75.86	75.90	2.2	3,127	0.07%
2023/09/01	13.1	75.69	20	76.00	75.90	-6.9	3,179	-0.22%
2023/08/31	16	74.63	23	74.80	74.60	-7	3,227	-0.22%
2023/08/30	10	74.09	12	73.26	74.00	-2	3,237	-0.06%
2023/08/29	1	70.60	1	70.60	71.60	0	3,261	0.00%
2023/08/28	6	70.18	0	0.00	70.00	6	3,396	0.18%
2023/08/25	0	0.00	1	69.90	70.40	-1	3,864	-0.03%
2023/08/24	0	0.00	3	70.97	70.50	-3	3,987	-0.08%
2023/08/23	1	70.30	1	70.60	70.50	0	4,358	0.00%
2023/08/22	1	70.20	9	70.33	70.00	-8	4,483	-0.18%
2023/08/21	2	70.80	0	0.00	70.90	2	4,526	0.04%
2023/08/18	2.1	71.20	7	71.09	70.80	-4.9	4,585	-0.11%
2023/08/17	62.1	71.52	68	70.44	71.50	-5.9	4,649	-0.13%
2023/08/16	11	69.74	12	69.33	70.20	-1	4,748	-0.02%
2023/08/15	5	69.54	9	69.60	70.00	-4	4,851	-0.08%
2023/08/14	17.1	68.68	11.4	68.91	68.30	5.7	5,012	0.11%
2023/08/11	5.1	73.74	7.1	73.88	73.50	-2	5,246	-0.04%
2023/08/10	4	74.83	3	74.33	74.30	1	5,432	0.02%
2023/08/09	3	76.73	5	76.52	76.30	-2	5,468	-0.04%
2023/08/08	3	77.10	7.1	76.39	76.50	-4.1	5,589	-0.07%
2023/08/07	3.1	76.16	4	76.68	77.40	-0.9	5,980	-0.02%
2023/08/04	8	76.64	6.2	76.85	76.90	1.8	6,023	0.03%
2023/08/02	39	78.55	30.4	76.69	76.70	8.7	6,144	0.14%
2023/08/01	2	78.30	4	79.30	78.70	-2	6,218	-0.03%
2023/07/31	18	78.63	7.1	79.34	78.00	10.9	6,274	0.17%
2023/07/28	39.2	78.88	24.2	78.81	78.70	15	6,365	0.24%
2023/07/27	41.1	76.26	51.1	75.69	77.30	-10	6,376	-0.16%
2023/07/26	48.2	73.70	46.2	73.84	73.40	2	6,357	0.03%
2023/07/25	25	75.81	26.6	75.59	75.60	-1.6	6,422	-0.02%
2023/07/24	27.3	75.38	24	75.85	75.10	3.3	6,526	0.05%
2023/07/21	38	77.72	41	76.92	77.50	-3	6,553	-0.05%
2023/07/20	16	78.39	16	78.01	78.40	0	6,608	0.00%
2023/07/19	23.1	77.62	24	78.95	77.20	-1	6,638	-0.01%
2023/07/18	5	78.30	49	77.80	77.60	-44	6,699	-0.66%
2023/07/17	6	77.92	6	77.65	79.10	0	6,752	0.00%
2023/07/14	12.2	78.12	6	77.60	77.70	6.2	6,804	0.09%
2023/07/13	6	79.15	16.2	79.20	78.10	-10.2	6,876	-0.15%
2023/07/12	3	79.20	5.1	78.63	78.40	-2.1	6,990	-0.03%
2023/07/11	15	78.82	12	79.06	79.30	3	7,184	0.04%
2023/07/10	17.1	77.22	10	77.59	76.70	7.1	7,530	0.09%
2023/07/07	13	77.82	13	78.13	77.40	0	8,160	0.00%
2023/07/06	14	80.59	12	81.08	80.40	2	8,835	0.02%
2023/07/05	7	81.11	2	80.51	80.50	5	8,981	0.06%
2023/07/04	3.1	80.86	15	81.30	81.30	-11.9	9,253	-0.13%
2023/07/03	13.1	81.83	4.1	82.27	81.50	9	9,335	0.10%
2023/06/30	12	82.01	5.3	82.22	82.10	6.7	9,685	0.07%
2023/06/29	8.5	83.09	14	82.43	81.70	-5.6	9,764	-0.06%
2023/06/28	15.2	80.60	7	80.89	80.10	8.2	9,688	0.08%
2023/06/27	5.3	80.51	8.2	80.93	80.00	-2.9	9,680	-0.03%
2023/06/26	1.4	81.75	51.1	81.42	81.30	-49.7	9,683	-0.51%
2023/06/21	13.3	84.13	10	83.83	83.50	3.3	9,704	0.03%
2023/06/20	6.1	86.55	7	86.76	85.80	-0.9	9,637	-0.01%
2023/06/19	29.4	89.20	15.2	89.32	88.10	14.2	9,601	0.15%
2023/06/16	32.2	88.38	30.5	88.45	89.50	1.7	9,541	0.02%
2023/06/15	8.1	88.05	13	88.19	88.10	-5	9,426	-0.05%
2023/06/14	14.2	87.38	10	87.48	86.90	4.2	9,389	0.05%
2023/06/13	22.1	88.25	21.1	88.16	87.40	1.1	9,374	0.01%
2023/06/12	7	86.62	3	87.10	87.00	4	9,333	0.04%
2023/06/09	4.5	86.18	1.3	85.78	86.20	3.1	9,311	0.03%
2023/06/08	8.6	86.57	13	85.83	85.50	-4.5	9,299	-0.05%
2023/06/07	5.6	88.27	7	88.53	89.20	-1.4	9,253	-0.01%
2023/06/06	10.1	87.10	20	86.89	87.40	-9.9	9,200	-0.11%
2023/06/05	3	88.77	4.1	88.72	88.60	-1.1	9,165	-0.01%
2023/06/02	8.1	88.21	18	88.02	87.70	-9.9	9,175	-0.11%
2023/06/01	26.6	87.56	25.1	87.09	86.90	1.5	9,233	0.02%
2023/05/31	148.6	90.23	112.4	90.52	88.40	36.2	9,351	0.39%	大買/大賣/
2023/05/30	29.1	88.02	18.2	87.97	88.40	10.9	8,932	0.12%
2023/05/29	44.2	87.31	50.3	86.70	88.20	-6.1	8,924	-0.07%
2023/05/26	25.1	83.39	28	83.49	82.90	-2.9	8,674	-0.03%
2023/05/25	6	82.75	12.1	82.78	82.60	-6.1	8,601	-0.07%
2023/05/24	21.1	82.79	20.2	82.54	82.60	0.9	8,610	0.01%
2023/05/23	31	82.39	19.1	82.06	82.80	12	8,640	0.14%
2023/05/22	16	81.76	19.7	82.03	81.00	-3.7	8,641	-0.04%
2023/05/19	3	80.50	4.2	81.15	80.30	-1.2	8,639	-0.01%
2023/05/18	35	83.35	38.2	82.72	82.10	-3.1	8,575	-0.04%
2023/05/17	83.9	82.86	73	82.90	82.80	10.9	8,470	0.13%
2023/05/16	60.2	79.56	64.2	79.93	79.50	-4	8,189	-0.05%
2023/05/15	58.1	77.70	19	77.91	77.20	39.1	8,029	0.49%
2023/05/12	50.2	77.79	56	78.46	78.90	-5.9	8,012	-0.07%
2023/05/11	97.2	79.15	119.2	78.97	78.50	-22	7,903	-0.28%	大賣/
2023/05/10	14.1	76.32	11	76.49	76.40	3.1	7,560	0.04%
2023/05/09	27	76.24	29	76.30	76.50	-2	7,550	-0.03%
2023/05/08	12.2	77.43	4	77.04	77.10	8.2	7,487	0.11%
2023/05/05	5.3	75.25	3	75.00	75.00	2.3	7,472	0.03%
2023/05/04	25.8	76.39	14.1	76.39	75.50	11.7	7,669	0.15%
2023/05/03	17.2	78.30	11	77.65	77.30	6.2	7,660	0.08%
2023/05/02	20.2	80.54	18	80.37	80.30	2.2	7,633	0.03%
2023/04/28	22.1	81.34	36	81.49	81.00	-13.9	7,702	-0.18%
2023/04/27	46.1	79.40	61.1	80.04	79.20	-15	7,606	-0.20%
2023/04/26	40.2	78.29	26	78.68	78.60	14.2	7,507	0.19%
2023/04/25	58	81.34	25.1	79.85	79.60	32.9	7,458	0.44%
2023/04/24	41.1	83.66	32	83.42	83.10	9.1	7,392	0.12%
2023/04/21	25	84.93	56	82.68	82.90	-31	7,385	-0.42%
2023/04/20	16	86.60	35	86.06	85.20	-19	7,404	-0.26%
2023/04/19	13	88.72	22	87.67	87.50	-9	7,393	-0.12%
2023/04/18	11.1	89.18	25	88.94	88.50	-14	7,363	-0.19%
2023/04/17	50	89.73	74.5	89.65	90.20	-24.5	7,372	-0.33%
2023/04/14	110	89.86	94	89.85	88.30	16	7,251	0.22%	大買/
2023/04/13	190	91.58	119.6	91.35	89.30	70.4	7,066	1.00%	大買/大賣/
2023/04/12	301.3	92.44	323.3	92.15	95.40	-22	6,675	-0.33%	大買/大賣/
2023/04/11	257.6	88.69	339.1	87.73	90.40	-81.5	6,027	-1.35%	大買/大賣/
2023/04/10	39	83.53	41.5	83.74	83.40	-2.5	5,275	-0.05%
2023/04/07	133	84.13	122.5	84.46	84.00	10.5	5,117	0.20%	大買/大賣/
2023/04/06	24.1	81.88	11.1	82.17	81.70	13	4,834	0.27%
2023/03/31	178.7	84.17	131.1	84.79	83.30	47.6	4,761	1.00%	大買/大賣/
2023/03/30	59.5	80.61	30.1	80.31	79.50	29.4	4,387	0.67%
2023/03/29	5.1	77.98	7	77.83	77.90	-1.9	4,307	-0.05%
2023/03/28	13.2	79.36	10.3	79.09	78.10	2.9	4,332	0.07%
2023/03/27	24	80.94	14.1	80.63	79.70	9.9	4,316	0.23%
2023/03/24	9.5	81.16	10	81.17	81.30	-0.5	4,288	-0.01%
2023/03/23	9.1	79.82	8	80.11	80.00	1.1	4,230	0.03%
2023/03/22	5	80.04	3	79.73	79.80	2	4,221	0.05%
2023/03/21	8	79.95	5.1	80.22	80.10	3	4,214	0.07%
2023/03/20	1.2	79.11	2	78.95	78.90	-0.8	4,193	-0.02%
2023/03/17	4.1	77.45	3	77.67	77.40	1.1	4,189	0.03%
2023/03/16	9	76.72	9	76.48	76.00	0	4,209	0.00%
2023/03/15	8	77.59	5.5	77.90	77.30	2.5	4,292	0.06%
2023/03/14	2	76.85	3	76.97	77.00	-1	4,350	-0.02%
2023/03/13	4	76.98	11.1	76.79	77.50	-7.1	4,424	-0.16%
2023/03/10	9.7	77.69	3	77.20	77.20	6.7	4,491	0.15%
2023/03/09	18	80.26	18	79.26	79.20	0	4,553	0.00%
2023/03/08	11	79.75	9	79.42	79.70	2	4,574	0.04%
2023/03/07	8.5	79.31	16.1	79.21	79.00	-7.6	4,603	-0.17%
2023/03/06	42.4	81.05	18.7	80.88	80.30	23.7	4,617	0.51%
2023/03/03	26.2	80.64	41.4	80.92	81.50	-15.2	4,709	-0.32%
2023/03/02	16.7	75.50	13.1	75.45	75.30	3.6	4,504	0.08%
2023/03/01	47.3	75.82	45	75.87	75.30	2.2	4,497	0.05%
2023/02/24	26.3	80.22	24.2	80.31	78.90	2.1	4,454	0.05%
2023/02/23	6.1	83.10	15	83.15	83.50	-8.9	4,434	-0.20%
2023/02/22	4	82.45	14	82.19	82.00	-10	4,662	-0.21%
2023/02/21	4.3	83.27	9.2	83.32	83.90	-4.9	5,227	-0.09%
2023/02/20	10.2	82.41	14	82.56	82.90	-3.8	5,457	-0.07%
2023/02/17	21.4	81.32	15	81.23	80.70	6.4	5,453	0.12%
2023/02/16	5.1	79.81	32	79.96	81.10	-26.9	5,428	-0.50%
2023/02/15	8.1	77.97	7	78.61	77.90	1.1	5,561	0.02%
2023/02/14	16	77.99	15.6	78.14	78.30	0.5	5,519	0.01%
2023/02/13	22.2	77.07	13	77.39	76.70	9.2	5,568	0.16%
2023/02/10	10	79.25	5.5	79.24	78.60	4.5	5,608	0.08%
2023/02/09	10	79.70	15	79.78	79.40	-5	5,636	-0.09%
2023/02/08	19.2	80.54	7	80.51	80.40	12.2	5,649	0.22%
2023/02/07	16	79.95	16.7	80.07	79.70	-0.7	5,645	-0.01%
2023/02/06	11	79.54	12	80.39	79.60	-1	5,676	-0.02%
2023/02/03	19	81.46	24	81.65	81.50	-5	5,641	-0.09%
2023/02/02	43	81.79	55.6	82.01	82.70	-12.6	5,594	-0.23%
2023/02/01	13	78.29	15.1	78.37	79.00	-2.1	5,494	-0.04%
2023/01/31	10	76.98	12	77.04	77.80	-2	5,401	-0.04%
2023/01/30	2	75.45	6.1	75.31	76.40	-4.1	5,323	-0.08%
2023/01/17	3.5	72.06	3	72.40	72.50	0.5	5,237	0.01%
2023/01/16	1.1	71.79	1	72.00	71.80	0.1	5,278	0.00%
2023/01/13	14	71.82	18.2	71.81	71.00	-4.2	5,309	-0.08%
2023/01/12	4	73.30	1	72.70	72.20	3	5,361	0.06%
2023/01/11	7.2	72.98	5	72.80	72.90	2.2	5,391	0.04%
2023/01/10	5	73.40	18	73.07	72.80	-13	5,429	-0.24%
2023/01/09	16.8	71.85	26	72.24	72.00	-9.2	5,357	-0.17%
2023/01/06	3	71.00	4	70.45	71.00	-1	5,343	-0.02%
2023/01/05	18.3	69.87	14.1	70.76	69.30	4.3	5,345	0.08%
2023/01/04	11	68.20	7	67.99	68.20	4	5,307	0.08%
2023/01/03	3	66.51	5	66.28	67.40	-2	5,384	-0.04%
2022/12/30	23	65.73	20	65.43	65.00	3	5,408	0.06%
2022/12/29	1	64.50	10.1	65.25	65.50	-9.1	5,502	-0.16%
2022/12/28	14.1	64.94	15	65.01	64.50	-0.9	5,798	-0.02%
2022/12/27	0	0.00	3	66.86	66.60	-3	5,940	-0.05%
2022/12/26	1	66.50	3	66.20	65.90	-2	5,967	-0.03%
2022/12/23	17	65.66	13	65.35	66.20	4	6,004	0.07%
2022/12/22	14	66.48	10	66.50	66.20	4	6,016	0.07%
2022/12/21	12.1	66.86	16	66.74	66.30	-3.9	6,041	-0.07%
2022/12/20	11	68.98	11	68.04	66.70	0	6,045	0.00%
2022/12/19	0	0.00	2	70.20	70.10	-2	6,068	-0.03%
2022/12/16	3	70.03	3	70.20	69.80	0	6,088	0.00%
2022/12/15	2	71.20	2	70.95	71.00	0	6,109	0.00%
2022/12/14	0	0.00	3	71.30	71.10	-3	6,116	-0.05%
2022/12/13	0	0.00	6	70.40	70.70	-6	6,106	-0.10%
2022/12/12	5	69.72	11	69.30	69.70	-6	6,104	-0.10%
2022/12/09	3	70.23	10	70.37	69.80	-7	6,104	-0.11%
2022/12/08	13	69.54	8.2	69.90	69.60	4.9	6,106	0.08%
2022/12/07	31	70.45	18.2	71.23	69.50	12.8	6,099	0.21%
2022/12/06	47	74.33	16	73.83	72.50	31	6,032	0.51%
2022/12/05	32	76.81	34.7	77.02	76.30	-2.7	5,967	-0.05%
2022/12/02	29	75.90	27.2	76.25	76.10	1.8	5,958	0.03%
2022/12/01	54.6	74.82	47.1	74.82	75.00	7.5	5,905	0.13%
2022/11/30	18	72.87	18.1	72.40	72.90	-0.1	5,877	0.00%
2022/11/29	14	71.66	51	71.48	71.50	-37	5,948	-0.62%
2022/11/28	29	72.99	24.3	73.03	72.80	4.7	5,931	0.08%
2022/11/25	55.8	73.34	31	73.30	72.60	24.8	5,916	0.42%
2022/11/24	4	76.13	6.1	76.16	76.90	-2.1	5,713	-0.04%
2022/11/23	15	75.22	10	75.10	75.10	5	5,706	0.09%
2022/11/22	8.2	75.21	8	74.86	74.50	0.2	5,738	0.00%
2022/11/21	9.8	76.72	18.1	76.60	75.50	-8.3	5,732	-0.14%
2022/11/18	55.1	79.08	53	78.51	77.30	2.1	5,687	0.04%
2022/11/17	106.1	77.82	176	78.37	78.80	-69.9	5,449	-1.28%	大買/大賣/
2022/11/16	161	74.46	75.1	75.51	78.20	85.9	4,874	1.76%	大買/
2022/11/15	12	70.84	5	70.98	71.10	7	4,611	0.15%
2022/11/14	20.1	70.85	15.3	70.67	70.60	4.8	4,618	0.10%
2022/11/11	22	71.40	35.1	70.97	71.10	-13.1	4,619	-0.28%
2022/11/10	11	67.70	3.1	67.64	68.00	7.9	4,493	0.18%
2022/11/09	12	67.84	18.1	67.90	67.80	-6.1	4,664	-0.13%
2022/11/08	28.1	67.42	28.1	67.10	66.50	0.1	4,761	0.00%
2022/11/07	19	66.27	17	66.46	66.40	2	4,790	0.04%
2022/11/04	10.2	64.05	10	64.59	65.60	0.2	4,774	0.00%
2022/11/03	3	63.80	12	63.88	65.00	-9	4,775	-0.19%
2022/11/02	12	62.48	18	63.29	63.60	-6	4,769	-0.13%
2022/11/01	8.1	62.34	5	62.60	62.20	3.1	4,755	0.06%
2022/10/31	22	63.16	26	63.10	62.40	-4	4,775	-0.08%
2022/10/28	27	61.25	10	62.06	62.40	17	4,779	0.36%
2022/10/27	7	65.16	5	65.02	65.50	2	4,668	0.04%
2022/10/26	4	64.03	5	64.12	63.70	-1	4,718	-0.02%
2022/10/25	8	64.71	13.1	64.91	63.90	-5.1	4,773	-0.11%
2022/10/24	9	66.27	4	66.95	65.20	5	4,779	0.10%
2022/10/21	13	66.43	12	66.28	65.10	1	4,787	0.02%
2022/10/20	9.1	65.26	8	66.36	67.60	1.1	4,789	0.02%
2022/10/19	8	67.04	6.1	66.46	65.60	2	4,846	0.04%
2022/10/18	26	67.07	18.1	67.29	67.50	7.9	4,834	0.16%
2022/10/17	24.1	64.58	28	64.15	66.00	-3.9	4,872	-0.08%
2022/10/14	91.1	64.76	88	64.59	64.60	3.1	4,999	0.06%
2022/10/13	19	62.64	27	62.07	60.50	-8	5,060	-0.16%
2022/10/12	25	63.26	21.3	63.68	63.50	3.7	5,071	0.07%
2022/10/11	37	63.83	37	63.65	63.10	0	5,096	0.00%
2022/10/07	6.1	68.85	5	69.08	68.50	1.1	5,077	0.02%
2022/10/06	254.2	69.63	253	70.27	70.10	1.2	5,125	0.02%	大買/大賣/
2022/10/05	43	71.10	44.1	70.84	71.50	-1.1	5,108	-0.02%
2022/10/04	33.1	69.64	35	69.34	70.40	-1.9	4,902	-0.04%
2022/10/03	3.1	64.46	6	64.80	64.90	-2.9	4,804	-0.06%
2022/09/30	2	61.05	6.1	63.15	63.80	-4.1	4,937	-0.08%
2022/09/29	10	62.55	15	62.32	61.90	-5	5,048	-0.10%
2022/09/28	8	61.34	6	61.62	60.30	2	5,160	0.04%
2022/09/27	1	63.10	1.2	63.33	64.60	-0.2	5,367	0.00%
2022/09/26	8.2	64.78	9	65.43	62.80	-0.8	5,531	-0.01%
2022/09/23	0	0.00	16	67.42	67.10	-16	5,785	-0.28%
2022/09/22	15	67.56	7	67.27	67.80	8	5,973	0.13%
2022/09/21	2	68.05	1	68.90	67.80	1	6,012	0.02%
2022/09/20	10	68.80	11	68.74	69.10	-1	6,079	-0.02%
2022/09/19	0	0.00	1	69.60	68.80	-1	6,173	-0.02%
2022/09/16	1	71.20	1	70.20	70.00	0	6,316	0.00%
2022/09/15	5	71.42	8.1	71.50	70.80	-3.1	6,468	-0.05%
2022/09/14	8.1	71.07	16	70.27	71.60	-7.9	6,651	-0.12%
2022/09/13	16	72.63	12	72.94	72.30	4	6,813	0.06%
2022/09/12	24	72.23	23	72.15	72.00	1	6,959	0.01%
2022/09/08	14.1	68.89	12.1	69.50	71.10	2	7,043	0.03%
2022/09/07	11	68.99	29.1	69.37	69.00	-18.1	7,130	-0.25%
2022/09/06	29	70.97	34.1	70.80	70.10	-5.1	7,286	-0.07%
2022/09/05	41	73.49	36.6	73.08	72.00	4.4	7,391	0.06%
2022/09/02	44	76.97	21	77.13	76.20	23	7,353	0.31%
2022/09/01	16.1	78.19	18	78.37	77.50	-1.9	7,355	-0.03%
2022/08/31	1	79.00	5	79.92	79.60	-4	7,426	-0.05%
2022/08/30	52	79.27	43	78.48	79.40	9	7,440	0.12%
2022/08/29	22.2	79.01	13	78.90	78.80	9.2	7,428	0.12%
2022/08/26	7.1	83.24	17	83.32	82.80	-10	7,448	-0.13%
2022/08/25	9	82.11	11	82.05	82.30	-2	7,486	-0.03%
2022/08/24	20.1	80.68	21	80.53	79.80	-1	7,643	-0.01%
2022/08/23	4	80.63	5	80.54	81.00	-1	7,740	-0.01%
2022/08/22	16.2	82.08	4	81.88	81.20	12.2	7,891	0.15%
2022/08/19	13	83.15	17	83.41	83.10	-4	7,889	-0.05%
2022/08/18	15	82.11	19	81.82	82.80	-4	7,910	-0.05%
2022/08/17	12	82.37	12	82.48	82.50	0	7,902	0.00%
2022/08/16	41	83.23	34	83.32	82.90	7	8,001	0.09%
2022/08/15	35	82.39	42.3	83.24	84.20	-7.3	7,872	-0.09%
2022/08/12	17	79.18	14.1	79.79	80.00	2.9	7,777	0.04%
2022/08/11	7	77.91	5.1	78.03	77.00	1.9	7,792	0.02%
2022/08/10	7.2	76.69	6	76.87	76.50	1.2	7,955	0.01%
2022/08/09	3	77.53	6	77.52	77.80	-3	8,009	-0.04%
2022/08/08	11	77.55	10	77.78	78.00	1	8,061	0.01%
2022/08/05	6	79.62	10.2	79.82	79.60	-4.2	8,109	-0.05%
2022/08/04	16	76.95	12	76.92	77.80	4	8,163	0.05%
2022/08/03	29	78.09	10	77.65	77.40	19	8,206	0.23%
2022/08/02	17.2	79.46	21	79.45	79.50	-3.9	8,304	-0.05%
2022/08/01	21	81.57	17	81.41	82.20	4	8,384	0.05%
2022/07/29	9	82.30	13.3	82.33	81.50	-4.3	8,425	-0.05%
2022/07/28	42.1	82.29	31	81.20	80.80	11.1	8,610	0.13%
2022/07/27	24	81.63	25	81.63	82.40	-1	8,678	-0.01%
2022/07/26	12.2	82.25	15	83.21	81.90	-2.8	8,798	-0.03%
2022/07/25	8.1	86.13	5	86.10	85.60	3.1	8,920	0.03%
2022/07/22	6.1	87.59	9	88.63	87.00	-2.9	9,113	-0.03%
2022/07/21	35.1	87.59	48	86.41	88.50	-12.9	9,241	-0.14%
2022/07/20	29	84.19	38.2	84.52	84.00	-9.2	9,196	-0.10%
2022/07/19	12.2	81.76	22.1	82.29	82.80	-9.9	9,297	-0.11%
2022/07/18	34	82.49	15	82.62	82.60	19	9,398	0.20%
2022/07/15	17	80.38	15	79.67	80.40	2	9,592	0.02%
2022/07/14	123	79.02	130.2	79.96	80.20	-7.2	9,771	-0.07%	大買/大賣/
2022/07/13	30.2	78.53	32.1	78.69	77.50	-1.9	9,966	-0.02%
2022/07/12	44	77.18	47	76.96	76.00	-3	10,015	-0.03%
2022/07/11	22.3	81.04	19	81.49	80.50	3.3	10,031	0.03%
2022/07/08	104.1	82.64	108.1	82.08	82.20	-3.9	10,086	-0.04%	大買/大賣/
2022/07/07	149	78.92	145	78.82	79.20	4	10,103	0.04%	大買/大賣/
2022/07/06	139.3	79.67	140.1	78.12	76.90	-0.8	10,163	-0.01%	大買/大賣/
2022/07/05	106.1	79.49	97.3	78.16	80.30	8.8	10,364	0.08%	大買/
2022/07/04	45	77.39	49	77.38	76.60	-4	10,261	-0.04%
2022/07/01	50	77.91	25	78.43	74.10	25	10,284	0.24%
2022/06/30	25	90.18	11	90.27	88.80	14	10,065	0.14%
2022/06/29	15.1	97.44	7	96.86	96.40	8.1	9,984	0.08%
2022/06/28	21.1	100.84	20	99.86	98.90	1.1	10,019	0.01%
2022/06/27	20	101.25	21	101.90	101.50	-1	10,126	-0.01%
2022/06/24	124	99.82	121	100.06	99.50	3	10,231	0.03%	大買/大賣/
2022/06/23	109	96.95	106	96.92	97.40	3	10,307	0.03%	大買/大賣/
2022/06/22	79.1	97.23	76	98.12	95.70	3.1	10,628	0.03%
2022/06/21	55.2	100.74	64	99.92	103.00	-8.8	11,029	-0.08%
2022/06/20	77	97.74	94	99.63	95.10	-17	11,328	-0.15%
2022/06/17	45.1	102.90	37	103.55	102.50	8.1	11,562	0.07%
2022/06/16	113.4	106.93	104	108.95	104.50	9.4	11,948	0.08%	大買/大賣/
2022/06/15	51	108.50	50.3	109.84	108.00	0.8	13,104	0.01%
2022/06/14	138.4	109.00	141	107.72	110.00	-2.6	13,672	-0.02%	大買/大賣/
2022/06/13	62	111.87	70	111.56	112.00	-8	13,762	-0.06%
2022/06/10	17.1	115.12	11	115.14	115.50	6.1	13,981	0.04%
2022/06/09	57	117.10	58	117.78	117.00	-1	14,163	-0.01%
2022/06/08	20	122.00	15	121.03	120.50	5	14,185	0.04%
2022/06/07	18	121.25	12	120.96	121.00	6	14,437	0.04%
2022/06/06	114	121.41	114.3	120.50	121.50	-0.3	14,772	0.00%	大買/大賣/
2022/06/02	47	123.35	29.2	124.25	122.50	17.8	15,282	0.12%
2022/06/01	36.3	126.18	43	126.77	125.00	-6.7	15,673	-0.04%
2022/05/31	41	123.28	41	122.82	124.00	0	16,283	0.00%
2022/05/30	61	121.39	76.2	121.83	123.00	-15.1	17,589	-0.09%
2022/05/27	18	116.00	19	116.11	116.00	-1	17,808	-0.01%
2022/05/26	70.1	114.51	75	114.83	114.00	-4.9	17,874	-0.03%
2022/05/25	34.2	115.68	36	115.42	116.00	-1.8	17,954	-0.01%
2022/05/24	95.2	115.92	78	115.44	114.00	17.2	18,134	0.10%
2022/05/23	37	118.86	37	119.05	119.00	0	18,170	0.00%
2022/05/20	45	118.91	39	118.96	118.50	6	18,456	0.03%
2022/05/19	90.1	118.08	91	118.01	119.50	-0.9	18,747	-0.01%
2022/05/18	88.4	123.24	63	122.41	121.00	25.4	19,272	0.13%
2022/05/17	26	120.29	35.2	120.15	121.00	-9.2	19,361	-0.05%
2022/05/16	76.3	119.85	74.2	119.95	117.00	2.1	19,571	0.01%
2022/05/13	86.2	118.65	88	117.22	119.00	-1.8	19,507	-0.01%
2022/05/12	94	116.64	90	116.90	115.00	4	19,454	0.02%
2022/05/11	146.1	117.33	142	117.35	117.00	4.1	19,382	0.02%	大買/大賣/
2022/05/10	71	117.55	86.1	118.14	120.00	-15.1	19,310	-0.08%
2022/05/09	54.5	118.72	44	117.62	116.00	10.5	19,198	0.05%
2022/05/06	35.2	122.96	34.1	123.16	123.50	1.2	19,095	0.01%
2022/05/05	94.3	125.88	95	125.76	126.50	-0.8	19,026	0.00%
2022/05/04	39.3	122.28	34.1	123.00	121.50	5.2	18,865	0.03%
2022/05/03	65.2	121.68	54	121.34	121.00	11.2	18,774	0.06%
2022/04/29	48.3	129.06	56	127.67	125.00	-7.7	18,676	-0.04%
2022/04/28	85	122.44	82.1	123.44	124.50	2.9	18,491	0.02%
2022/04/27	47.2	117.69	53.4	118.67	121.00	-6.2	18,314	-0.03%
2022/04/26	28.1	123.05	31	122.89	122.00	-2.9	18,132	-0.02%
2022/04/25	77	123.14	65.2	123.14	121.50	11.8	18,061	0.07%
2022/04/22	71.2	129.22	52	129.16	130.50	19.2	17,913	0.11%
2022/04/21	74.3	129.46	105.2	129.36	133.00	-30.9	17,886	-0.17%	大賣/
2022/04/20	91	123.47	64	123.59	124.50	27	17,748	0.15%
2022/04/19	78.4	128.00	68	125.91	122.50	10.4	17,593	0.06%
2022/04/18	69	130.07	76	130.90	129.00	-7	17,419	-0.04%
2022/04/15	27.2	132.72	26	133.23	132.00	1.2	17,359	0.01%
2022/04/14	10.1	134.60	35.1	135.63	133.50	-25	17,365	-0.14%
2022/04/13	47	134.01	36.1	133.51	133.00	11	17,319	0.06%
2022/04/12	40.3	134.39	34.1	134.05	133.00	6.2	17,198	0.04%
2022/04/11	67.7	141.07	45.4	138.46	135.50	22.2	17,021	0.13%
2022/04/08	54.1	149.82	47	150.20	150.50	7.1	16,700	0.04%
2022/04/07	42.5	154.36	16	153.84	149.00	26.5	16,589	0.16%
2022/04/06	24.1	156.85	14	158.07	160.50	10.1	16,406	0.06%
2022/04/01	35.2	158.76	33	159.14	159.00	2.2	16,356	0.01%
2022/03/31	52.2	162.34	54	162.99	161.00	-1.8	16,272	-0.01%
2022/03/30	48	167.85	48.2	166.51	165.00	-0.2	16,271	0.00%
2022/03/29	45.3	165.30	43.8	164.92	165.00	1.6	16,223	0.01%
2022/03/28	136.1	160.93	133.2	160.25	165.50	2.9	16,260	0.02%	大買/大賣/
2022/03/25	129.2	165.55	149.3	165.34	163.00	-20.1	16,180	-0.12%	大買/大賣/
2022/03/24	167.5	174.96	139.2	174.73	171.50	28.3	15,809	0.18%	大買/大賣/
2022/03/23	212.2	178.10	204.1	178.58	178.00	8.1	15,302	0.05%	大買/大賣/
2022/03/22	120.6	173.35	150.2	172.67	178.00	-29.6	14,991	-0.20%	大買/大賣/
2022/03/21	111.2	175.99	75.6	176.86	173.50	35.6	14,718	0.24%	大買/
2022/03/18	306.2	177.15	287.2	177.43	176.50	19	14,344	0.13%	大買/大賣/
2022/03/17	77	170.47	299.9	171.89	174.00	-222.9	13,091	-1.70%	大賣/鉅額交易
2022/03/16	83.1	157.65	91	157.82	158.50	-7.9	12,472	-0.06%
2022/03/15	72.2	157.84	43.1	158.19	153.50	29.1	12,314	0.24%
2022/03/14	77.9	161.25	61	161.86	164.00	16.9	12,172	0.14%
2022/03/11	77	157.44	71	156.63	157.50	6	12,204	0.05%
2022/03/10	56.1	158.62	48.5	158.98	158.50	7.7	12,308	0.06%
2022/03/09	117.1	158.56	98	157.17	153.50	19.1	12,373	0.15%	大買/
2022/03/08	146.2	161.25	127.7	160.15	157.00	18.5	12,531	0.15%	大買/大賣/
2022/03/07	125.5	161.66	137.1	161.07	162.00	-11.6	12,232	-0.09%	大買/大賣/
2022/03/04	202.1	172.63	175.2	172.59	169.00	27	11,928	0.23%	大買/大賣/
2022/03/03	269.6	170.86	440.5	172.19	171.50	-170.9	11,303	-1.51%	大買/大賣/鉅額交易
2022/03/02	51.2	155.52	61.1	154.21	160.00	-9.9	10,054	-0.10%
2022/03/01	38	147.83	38	148.14	148.50	0	9,749	0.00%
2022/02/25	125	145.76	83	145.25	143.50	42	9,824	0.43%	大買/
2022/02/24	42.4	142.77	32	144.06	141.50	10.4	9,881	0.11%
2022/02/23	44.3	151.91	49	152.23	151.00	-4.8	10,236	-0.05%
2022/02/22	132.3	153.95	118.6	154.49	151.50	13.7	10,368	0.13%	大買/大賣/
2022/02/21	137	163.69	122.3	163.59	161.00	14.7	10,231	0.14%	大買/大賣/
2022/02/18	238.3	160.17	238.2	160.00	162.50	0	10,224	0.00%	大買/大賣/
2022/02/17	105.5	153.88	91.1	154.13	151.50	14.4	9,904	0.15%	大買/
2022/02/16	26.1	152.23	62	153.41	155.50	-35.9	9,991	-0.36%
2022/02/15	6	142.75	2	142.75	141.50	4	10,092	0.04%
2022/02/14	8.1	143.45	11	143.59	142.00	-3	10,733	-0.03%
2022/02/11	3	147.67	4.1	148.87	147.00	-1.1	10,937	-0.01%
2022/02/10	15	148.37	8	148.19	148.50	7	11,265	0.06%
2022/02/09	11	147.36	15.4	148.19	150.00	-4.4	11,402	-0.04%
2022/02/08	7	146.36	11.1	144.37	146.00	-4.1	11,481	-0.04%
2022/02/07	4.1	141.25	2	141.00	143.00	2.1	11,584	0.02%
2022/01/26	22	141.34	26	141.19	141.00	-4	11,768	-0.03%
2022/01/25	12.2	137.92	8	139.50	137.00	4.2	12,210	0.03%
2022/01/24	6.1	140.49	7	140.07	140.50	-0.9	12,678	-0.01%
2022/01/21	7.2	141.52	6	139.58	139.00	1.2	13,031	0.01%
2022/01/20	8	144.44	8	144.75	146.00	0	13,503	0.00%
2022/01/19	5.1	146.78	19	145.82	144.50	-13.9	13,633	-0.10%
2022/01/18	18.1	150.16	7.1	151.43	148.00	11	13,849	0.08%
2022/01/17	40.1	148.41	28.2	148.57	150.00	12	14,101	0.08%
2022/01/14	20.1	145.99	33	146.20	149.50	-12.9	14,265	-0.09%
2022/01/13	32.1	146.87	16	147.00	144.50	16.1	14,534	0.11%
2022/01/12	6	147.75	19.1	146.77	148.50	-13.1	14,498	-0.09%
2022/01/11	22.3	146.80	17	145.59	145.00	5.3	14,569	0.04%
2022/01/10	14	152.25	14	152.29	152.00	0	14,535	0.00%
2022/01/07	25.1	150.85	20	150.55	148.50	5.1	14,682	0.03%
2022/01/06	10.1	155.31	6.2	156.32	155.00	3.9	14,744	0.03%
2022/01/05	23.1	158.43	30.1	158.63	158.00	-7	14,851	-0.05%
2022/01/04	10.1	163.44	12	162.13	161.50	-1.9	14,915	-0.01%
2022/01/03	9	164.33	15	164.40	164.50	-6	15,049	-0.04%
2021/12/30	4	164.63	8	165.38	165.00	-4	15,181	-0.03%
2021/12/29	10.3	163.84	13.3	163.54	163.00	-2.9	15,371	-0.02%
2021/12/28	34.1	166.29	9.3	165.95	165.50	24.9	15,706	0.16%
2021/12/27	3	167.17	11	168.04	168.00	-8	16,035	-0.05%
2021/12/24	24	167.58	25	167.22	165.50	-1	16,183	-0.01%
2021/12/23	29.1	167.86	44.1	167.92	169.00	-15	16,265	-0.09%
2021/12/22	135	167.82	68.5	168.23	165.00	66.5	16,277	0.41%	大買/
2021/12/21	29	165.95	35.9	166.24	164.50	-6.9	16,226	-0.04%
2021/12/20	11	163.55	11.8	165.37	163.50	-0.8	16,291	0.00%
2021/12/17	22.1	163.61	20.2	163.42	163.50	2	16,348	0.01%
2021/12/16	30.3	165.71	33.2	165.89	167.50	-2.9	16,456	-0.02%
2021/12/15	23.1	159.17	35	158.56	161.00	-12	16,484	-0.07%
2021/12/14	40.2	154.50	32	154.50	154.00	8.2	16,523	0.05%
2021/12/13	15.2	159.90	62.1	159.50	160.00	-46.9	16,597	-0.28%
2021/12/10	90	159.46	42.2	159.80	159.00	47.8	16,904	0.28%
2021/12/09	20.1	164.97	21	166.45	164.50	-1	16,928	-0.01%
2021/12/08	79.5	166.78	24.3	166.70	164.00	55.2	17,062	0.32%
2021/12/07	121.3	168.87	89.5	169.55	166.00	31.8	17,168	0.19%	大買/
2021/12/06	109.4	171.36	83.5	172.52	173.00	25.9	17,134	0.15%	大買/
2021/12/03	100	171.78	81	172.02	171.00	19	17,146	0.11%
2021/12/02	101.2	169.88	112.9	169.94	167.00	-11.7	17,226	-0.07%	大買/大賣/
2021/12/01	30.2	165.19	53.8	165.41	167.50	-23.6	16,882	-0.14%
2021/11/30	72.3	161.15	58	161.61	161.00	14.3	16,847	0.08%
2021/11/29	74.2	152.98	87	154.70	156.00	-12.8	17,080	-0.07%
2021/11/26	47	157.12	86.1	156.34	155.50	-39.1	17,360	-0.22%
2021/11/25	54.1	159.85	15	159.84	158.50	39.1	17,456	0.22%
2021/11/24	31	159.53	52.1	160.49	162.00	-21.1	17,501	-0.12%
2021/11/23	52.1	161.32	28	161.12	161.00	24.1	17,568	0.14%
2021/11/22	214	165.15	220.6	165.38	165.00	-6.6	17,742	-0.04%	大買/大賣/
2021/11/19	71.2	158.65	43.1	160.02	157.00	28.1	17,541	0.16%
2021/11/18	94.4	165.56	118.2	166.54	164.00	-23.8	17,641	-0.13%	大賣/
2021/11/17	156.2	166.13	142.9	165.01	165.00	13.3	17,841	0.07%	大買/大賣/
2021/11/16	73.3	162.72	79.2	162.85	163.50	-5.9	18,130	-0.03%
2021/11/15	65.3	161.04	52.2	160.88	158.00	13.1	18,522	0.07%
2021/11/12	81.1	158.17	86.1	157.72	156.50	-5	19,245	-0.03%
2021/11/11	194.4	156.87	178	156.44	155.00	16.4	19,449	0.08%	大買/大賣/
2021/11/10	51.2	147.95	59	148.14	151.50	-7.8	19,775	-0.04%
2021/11/09	61.1	147.00	71.6	146.60	148.50	-10.6	20,183	-0.05%
2021/11/08	98.7	139.82	99	140.08	139.00	-0.3	20,294	0.00%
2021/11/05	17.2	143.41	63.4	142.60	144.50	-46.2	20,862	-0.22%
2021/11/04	27	144.11	31.1	143.67	141.50	-4.1	21,186	-0.02%
2021/11/03	33.4	142.22	32.2	142.46	144.00	1.2	21,558	0.01%
2021/11/02	104.3	149.44	98.1	147.93	143.00	6.2	21,513	0.03%	大買/
2021/11/01	317.4	149.08	297.3	148.85	147.50	20	21,303	0.09%	大買/大賣/
2021/10/29	140.3	144.08	113.3	143.16	142.50	27	21,128	0.13%	大買/大賣/
2021/10/28	157.5	140.91	198.4	141.18	142.50	-40.9	20,966	-0.20%	大買/大賣/
2021/10/27	86	134.62	77.2	134.95	134.50	8.8	20,899	0.04%
2021/10/26	86.1	133.28	81.1	133.84	130.50	5	21,149	0.02%
2021/10/25	61.2	129.50	67.2	130.59	132.00	-6	21,707	-0.03%
2021/10/22	78	125.72	83.2	126.57	128.00	-5.2	22,361	-0.02%
2021/10/21	83.4	124.83	73.1	124.96	123.00	10.2	23,211	0.04%
2021/10/20	29.2	120.26	25.3	120.40	120.00	3.9	23,493	0.02%
2021/10/19	48.1	121.47	49.2	120.98	121.00	-1.1	25,066	0.00%
2021/10/18	14	118.21	16	117.69	118.50	-2	26,206	-0.01%
2021/10/15	33.1	119.05	35	119.29	118.00	-2	27,347	-0.01%
2021/10/14	51	115.23	57	115.95	116.50	-6	28,322	-0.02%
2021/10/13	77	113.70	71.2	114.33	111.50	5.8	28,502	0.02%
2021/10/12	84	117.52	90	118.22	117.00	-6	28,564	-0.02%
2021/10/08	166.1	122.66	159.1	122.46	119.50	7	28,733	0.02%	大買/大賣/
2021/10/07	115	124.08	111.6	122.82	123.00	3.5	28,944	0.01%	大買/大賣/
2021/10/06	79.1	120.64	83.2	119.74	117.50	-4.1	29,236	-0.01%
2021/10/05	56.2	116.33	70.9	115.76	119.50	-14.7	29,528	-0.05%
2021/10/04	57.8	117.66	77.6	117.90	113.00	-19.8	29,546	-0.07%
2021/10/01	55.3	125.04	40.3	125.60	122.50	15	29,663	0.05%
2021/09/30	63	127.74	58	127.90	131.00	5	30,246	0.02%
2021/09/29	25.1	128.34	61	127.60	129.00	-35.9	30,977	-0.12%
2021/09/28	96	134.63	53	134.11	132.50	43	32,629	0.13%
2021/09/27	30.3	135.35	33	135.98	136.00	-2.8	33,739	-0.01%
2021/09/24	47	129.85	62.1	129.98	132.00	-15.1	34,646	-0.04%
2021/09/23	57	129.18	41	128.48	127.00	16	35,414	0.05%
2021/09/22	31.1	130.98	29	131.76	130.00	2.1	35,954	0.01%
2021/09/17	56	130.13	69.2	129.62	133.00	-13.2	37,050	-0.04%
2021/09/16	88	127.26	93.2	127.26	128.00	-5.2	38,257	-0.01%
2021/09/15	81.3	126.76	76.2	126.75	126.00	5.1	38,955	0.01%
2021/09/14	97	133.43	93	134.53	132.50	4	38,952	0.01%
2021/09/13	93.2	138.88	70	139.14	137.00	23.2	38,962	0.06%
2021/09/10	112.1	138.30	118	137.50	141.00	-5.9	39,056	-0.02%	大買/大賣/
2021/09/09	126	136.66	110	137.30	138.00	16	38,969	0.04%	大買/大賣/
2021/09/08	55	133.95	88.1	133.33	134.00	-33.1	38,931	-0.09%
2021/09/07	159	133.02	152.2	132.16	133.50	6.8	38,964	0.02%	大買/大賣/
2021/09/06	49.1	138.16	44.7	138.58	136.50	4.3	38,825	0.01%
2021/09/03	56.2	139.25	59	139.33	139.00	-2.8	38,888	-0.01%
2021/09/02	110.4	143.62	103	143.67	140.00	7.4	38,937	0.02%	大買/大賣/
2021/09/01	86.3	143.70	99	144.29	148.00	-12.7	38,896	-0.03%
2021/08/31	71	140.94	79.2	141.33	140.00	-8.1	38,843	-0.02%
2021/08/30	57	139.39	60	139.72	139.50	-3	39,138	-0.01%
2021/08/27	69.2	138.87	60	138.89	139.00	9.2	39,411	0.02%
2021/08/26	82.8	142.42	80.5	141.24	140.00	2.3	39,495	0.01%
2021/08/25	85.1	140.28	94	140.13	142.00	-8.9	39,566	-0.02%
2021/08/24	101.7	139.52	94	140.10	135.50	7.6	40,059	0.02%	大買/
2021/08/23	187.4	139.76	177.3	139.96	140.00	10.1	40,213	0.03%	大買/大賣/
2021/08/20	187.4	133.39	200.1	133.25	133.00	-12.7	40,683	-0.03%	大買/大賣/
2021/08/19	181.3	135.47	176.2	136.06	130.50	5.1	40,705	0.01%	大買/大賣/
2021/08/18	304.2	134.76	285.2	134.52	143.00	19.1	41,179	0.05%	大買/大賣/
2021/08/17	133.9	137.61	156	136.14	132.50	-22.1	41,023	-0.05%	大買/大賣/
2021/08/16	214	138.84	296.3	138.49	143.50	-82.3	41,087	-0.20%	大買/大賣/
2021/08/13	259.6	143.24	160.8	143.09	140.50	98.8	40,593	0.24%	大買/大賣/
2021/08/12	155	158.96	146.2	157.79	156.00	8.8	40,534	0.02%	大買/大賣/
2021/08/11	234.5	163.31	205.3	162.87	160.00	29.1	40,888	0.07%	大買/大賣/
2021/08/10	137.3	171.19	159.1	170.50	173.00	-21.8	40,474	-0.05%	大買/大賣/
2021/08/09	154.7	173.36	138.6	171.94	170.00	16.1	40,505	0.04%	大買/大賣/
2021/08/06	58.7	182.47	45	182.73	182.50	13.7	40,913	0.03%
2021/08/05	73.3	182.82	64.1	183.72	185.00	9.2	41,731	0.02%
2021/08/04	62	185.36	57.2	184.50	182.00	4.8	42,340	0.01%
2021/08/03	47.2	185.59	33	185.89	185.50	14.2	42,249	0.03%
2021/08/02	81.3	186.66	69.5	186.44	183.00	11.8	42,628	0.03%
2021/07/30	117.3	186.53	77	185.83	180.50	40.3	42,590	0.09%	大買/
2021/07/29	181.3	180.07	216.2	180.26	188.50	-34.9	42,758	-0.08%	大買/大賣/
2021/07/28	260.8	184.66	200.8	180.18	175.00	60	42,512	0.14%	大買/大賣/
2021/07/27	279.5	204.41	330	204.20	194.00	-50.5	42,076	-0.12%	大買/大賣/
2021/07/26	202.1	202.59	178	202.12	201.50	24.1	41,419	0.06%	大買/大賣/
2021/07/23	429.2	203.29	365	201.88	197.00	64.2	41,083	0.16%	大買/大賣/
2021/07/22	189.1	187.57	251.2	189.76	196.50	-62.1	39,927	-0.16%	大買/大賣/
2021/07/21	442.1	181.47	417.4	182.38	179.00	24.7	38,802	0.06%	大買/大賣/
2021/07/20	512.8	176.08	529.5	176.21	173.00	-16.7	37,735	-0.04%	大買/大賣/
2021/07/19	116.8	166.17	127.1	166.71	172.50	-10.2	36,614	-0.03%	大買/大賣/
2021/07/16	80	165.76	65	165.43	163.50	15	36,415	0.04%
2021/07/15	91	162.39	90.1	163.51	164.50	1	36,323	0.00%
2021/07/14	135.1	160.46	173.5	159.10	159.00	-38.4	36,166	-0.11%	大買/大賣/
2021/07/13	138.7	169.52	98.6	168.29	162.00	40.1	35,852	0.11%	大買/
2021/07/12	253	169.26	254.6	170.13	171.00	-1.6	35,506	0.00%	大買/大賣/
2021/07/09	80.5	164.64	137.8	165.13	164.50	-57.3	35,077	-0.16%	大賣/
2021/07/08	112.1	168.39	143	168.19	166.00	-30.9	34,874	-0.09%	大買/大賣/
2021/07/07	256.9	171.86	234.9	170.78	165.00	22	35,149	0.06%	大買/大賣/
2021/07/06	305.6	174.20	316.3	174.28	172.50	-10.7	35,027	-0.03%	大買/大賣/
2021/07/05	832.1	181.74	764.2	180.06	170.00	67.9	35,270	0.19%	大買/大賣/
2021/07/02	422.3	165.07	643.9	163.90	174.00	-221.6	34,121	-0.65%	大買/大賣/鉅額交易
2021/07/01	418.4	164.94	334.4	164.51	158.50	84	33,859	0.25%	大買/大賣/
2021/06/30	244.2	158.97	264	159.27	163.00	-19.8	33,203	-0.06%	大買/大賣/
2021/06/29	409.4	155.43	350.1	154.90	154.00	59.4	32,843	0.18%	大買/大賣/
2021/06/28	511.2	153.92	463.4	154.60	154.00	47.8	32,911	0.15%	大買/大賣/
2021/06/25	422.1	142.59	554.4	143.65	146.50	-132.3	32,506	-0.41%	大買/大賣/鉅額交易
2021/06/24	295.1	135.08	278.2	135.21	136.00	16.9	31,619	0.05%	大買/大賣/
2021/06/23	88	128.49	174.5	128.83	133.00	-86.5	30,984	-0.28%	大賣/
2021/06/22	39	122.72	53	122.50	121.00	-14	31,097	-0.04%
2021/06/21	167.7	122.55	125.1	122.07	120.50	42.6	31,263	0.14%	大買/大賣/
2021/06/18	148.8	130.49	130.2	130.31	129.00	18.6	31,803	0.06%	大買/大賣/
2021/06/17	123.1	129.50	106	128.65	131.50	17.1	31,874	0.05%	大買/大賣/
2021/06/16	130	130.97	106.3	131.97	129.50	23.7	31,976	0.07%	大買/大賣/
2021/06/15	57.4	134.25	108	133.66	136.00	-50.6	32,598	-0.16%	大賣/
2021/06/11	96.1	133.20	91	132.31	131.00	5.1	32,521	0.02%
2021/06/10	90.4	132.83	76.3	133.34	132.00	14.1	33,066	0.04%
2021/06/09	144	131.10	122.1	131.02	131.50	21.9	33,186	0.07%	大買/大賣/
2021/06/08	226.2	134.60	195.1	134.57	130.50	31.1	33,157	0.09%	大買/大賣/
2021/06/07	357.2	135.87	257.1	135.75	135.50	100.1	33,082	0.30%	大買/大賣/
2021/06/04	181.4	137.14	199.4	137.19	139.00	-18	32,754	-0.05%	大買/大賣/
2021/06/03	110	135.38	130.3	135.49	135.50	-20.3	32,674	-0.06%	大買/大賣/
2021/06/02	250.8	135.72	278.7	134.62	134.50	-27.9	32,743	-0.09%	大買/大賣/
2021/06/01	305	139.92	268.5	141.27	136.50	36.5	32,623	0.11%	大買/大賣/
2021/05/31	174.1	135.87	163	135.75	134.00	11.1	32,109	0.03%	大買/大賣/
2021/05/28	357.5	133.57	329.2	133.48	135.00	28.3	32,079	0.09%	大買/大賣/
2021/05/27	317.7	128.47	320	128.24	126.50	-2.3	31,786	-0.01%	大買/大賣/
2021/05/26	356.7	131.01	333.5	129.23	126.00	23.2	31,719	0.07%	大買/大賣/
2021/05/25	205.5	122.97	196.4	126.27	128.50	9.1	31,670	0.03%	大買/大賣/
2021/05/24	133.4	110.28	188.1	111.93	117.00	-54.8	31,912	-0.17%	大買/大賣/
2021/05/21	125	104.37	141.1	104.33	106.50	-16.1	32,155	-0.05%	大買/大賣/
2021/05/20	158.5	106.08	118	107.65	101.50	40.5	31,940	0.13%	大買/大賣/
2021/05/19	185.2	110.78	145	110.91	112.50	40.2	31,854	0.13%	大買/大賣/
2021/05/18	46	103.93	59.1	104.54	107.00	-13.1	31,891	-0.04%
2021/05/17	95.6	101.71	86.4	103.02	97.70	9.2	32,241	0.03%
2021/05/14	242.3	116.61	189	113.98	108.50	53.2	31,922	0.17%	大買/大賣/
2021/05/13	289.2	114.74	295	114.04	115.00	-5.8	31,103	-0.02%	大買/大賣/
2021/05/12	110.6	118.27	147.6	116.98	112.00	-37	30,227	-0.12%	大買/大賣/
2021/05/11	90.1	124.87	28.1	125.23	124.00	62.1	29,540	0.21%
2021/05/10	150.2	142.14	118	141.44	137.50	32.2	29,435	0.11%	大買/大賣/
2021/05/07	129	133.59	148	134.17	139.50	-19	28,925	-0.07%	大買/大賣/
2021/05/06	264.6	130.30	250	129.94	127.00	14.6	28,709	0.05%	大買/大賣/
2021/05/05	121.7	132.26	114.6	132.63	123.00	7.2	28,203	0.03%	大買/大賣/
2021/05/04	75	140.24	95.8	141.59	136.50	-20.7	27,815	-0.07%
2021/05/03	162	162.01	152.1	157.84	151.50	9.9	27,521	0.04%	大買/大賣/
2021/04/29	188	167.41	189	167.04	168.00	-1	27,241	0.00%	大買/大賣/
2021/04/28	153	168.24	142.3	168.18	165.00	10.7	27,134	0.04%	大買/大賣/
2021/04/27	22.4	163.12	34.3	161.14	164.50	-11.8	26,958	-0.04%
2021/04/26	24.8	155.12	30.1	155.69	161.50	-5.3	27,069	-0.02%
2021/04/23	6	147.50	12.3	146.21	150.00	-6.3	27,253	-0.02%
2021/04/22	30.4	147.96	35.4	152.48	145.00	-5	27,692	-0.02%
2021/04/21	26.3	150.07	14.1	150.25	153.00	12.2	28,505	0.04%
2021/04/20	16	144.25	19	145.16	147.00	-2.9	28,550	-0.01%
2021/04/19	10.1	140.42	20.4	139.01	142.00	-10.2	28,673	-0.04%
2021/04/16	9.5	140.27	16.1	140.88	139.50	-6.6	28,936	-0.02%
2021/04/15	16.1	134.85	9.1	136.26	137.00	7.1	29,104	0.02%
2021/04/14	21.3	130.23	14.3	133.34	138.00	7	29,421	0.02%
2021/04/13	178.8	143.72	173.1	142.74	137.50	5.7	29,575	0.02%	大買/大賣/
2021/04/12	130.7	137.33	151.2	138.16	137.00	-20.5	29,131	-0.07%	大買/大賣/
2021/04/09	292.3	136.51	247.2	135.36	131.50	45.1	28,986	0.16%	大買/大賣/
2021/04/08	170.5	130.52	174.3	131.91	136.00	-3.8	28,283	-0.01%	大買/大賣/
2021/04/07	508.1	121.62	514	122.33	124.00	-5.9	28,316	-0.02%	大買/大賣/
2021/04/06	66	112.82	87.1	114.06	116.00	-21.1	28,187	-0.07%
2021/04/01	105.5	108.15	109.1	106.73	105.50	-3.6	28,751	-0.01%	大買/大賣/
2021/03/31	209.1	104.90	187.2	104.75	104.00	21.9	28,576	0.08%	大買/大賣/
2021/03/30	196.1	99.28	193.5	99.57	101.50	2.7	28,154	0.01%	大買/大賣/
2021/03/29	102.1	95.98	110	96.18	95.70	-7.9	27,520	-0.03%	大買/大賣/
2021/03/26	43	92.14	30	92.14	93.70	13	27,331	0.05%
2021/03/25	133	92.11	143	92.14	90.60	-10	27,332	-0.04%	大買/大賣/
2021/03/24	120	95.89	112	96.07	95.30	8	27,472	0.03%	大買/大賣/
2021/03/23	281.2	98.81	317	98.17	95.30	-35.9	27,384	-0.13%	大買/大賣/
2021/03/22	122	94.20	106.2	93.87	93.80	15.8	26,705	0.06%	大買/大賣/
2021/03/19	74.1	93.40	55.1	93.10	93.70	19	26,856	0.07%
2021/03/18	161.2	94.34	190.2	94.02	94.00	-28.9	26,880	-0.11%	大買/大賣/
2021/03/17	69.1	89.69	57	89.81	90.00	12.1	26,435	0.05%
2021/03/16	152.2	91.98	139.1	91.45	89.50	13.1	26,542	0.05%	大買/大賣/
2021/03/15	150.1	88.42	167.2	89.25	90.10	-17.2	26,602	-0.06%	大買/大賣/
2021/03/12	147	87.82	163	86.66	86.70	-16	26,703	-0.06%	大買/大賣/
2021/03/11	54	87.37	70	86.87	89.00	-16	27,580	-0.06%
2021/03/10	52.1	85.52	63	85.61	84.50	-10.9	28,013	-0.04%
2021/03/09	81	85.80	79	85.65	85.10	2	28,215	0.01%
2021/03/08	145	88.53	158	88.35	86.20	-13	28,994	-0.04%	大買/大賣/
2021/03/05	93.1	86.69	80.2	86.85	87.00	12.9	29,820	0.04%
2021/03/04	148.6	89.22	135.1	88.90	87.80	13.5	29,933	0.05%	大買/大賣/
2021/03/03	90	87.92	95	87.64	90.60	-5	29,980	-0.02%
2021/03/02	224.3	92.71	171.2	90.71	86.80	53	30,062	0.18%	大買/大賣/
2021/02/26	198.2	91.06	175	90.80	91.40	23.2	29,945	0.08%	大買/大賣/
2021/02/25	255.5	92.17	267.1	91.61	90.60	-11.6	30,326	-0.04%	大買/大賣/
2021/02/24	316.3	92.87	326	92.39	92.10	-9.7	30,487	-0.03%	大買/大賣/
2021/02/23	189.2	84.89	184.1	84.19	86.00	5.1	29,911	0.02%	大買/大賣/
2021/02/22	47	81.25	61.4	81.75	82.30	-14.4	29,065	-0.05%
2021/02/19	132	74.36	103.5	74.36	74.90	28.5	28,805	0.10%	大買/大賣/
2021/02/18	295.5	71.22	243	72.37	72.60	52.5	28,339	0.19%	大買/大賣/
2021/02/17	173	67.55	213.2	68.71	69.10	-40.2	27,549	-0.15%	大買/大賣/
2021/02/05	40	62.94	82	62.87	62.90	-42	26,889	-0.16%
2021/02/04	133	62.04	107	62.30	62.30	26	26,811	0.10%	大買/大賣/
2021/02/03	105	61.65	148	61.63	61.50	-43	26,732	-0.16%	大買/大賣/
2021/02/02	134	60.85	129	60.93	61.00	5	26,724	0.02%	大買/大賣/
2021/02/01	110	58.71	88	58.92	59.60	22	26,712	0.08%	大買/
2021/01/29	69	59.65	82	59.43	58.50	-13	26,606	-0.05%
2021/01/28	67.2	59.72	58.3	60.00	59.00	8.9	26,521	0.03%
2021/01/27	31	62.20	38	62.33	61.90	-7	26,408	-0.03%
2021/01/26	52	62.93	48	62.69	62.50	4	26,334	0.02%
2021/01/25	46	62.31	49	62.42	63.50	-3	26,208	-0.01%
2021/01/22	50	62.60	52	62.91	63.00	-2	26,023	-0.01%
2021/01/21	165.1	63.33	171.2	62.57	63.00	-6.1	25,907	-0.02%	大買/大賣/
2021/01/20	114.1	64.09	70	64.47	61.90	44.1	25,707	0.17%	大買/
2021/01/19	42	66.76	45.4	66.34	65.30	-3.4	25,404	-0.01%
2021/01/18	52	66.09	74	66.31	66.10	-22	25,198	-0.09%
2021/01/15	47	66.99	43.6	67.12	66.00	3.5	24,967	0.01%
2021/01/14	258.8	67.93	266.1	67.99	69.50	-7.3	24,560	-0.03%	大買/大賣/
2021/01/13	33	62.77	36	63.06	64.20	-3	23,805	-0.01%
2021/01/12	37	63.12	52	62.81	61.90	-15	23,653	-0.06%
2021/01/11	84.1	64.53	66	64.57	64.20	18.1	23,474	0.08%
2021/01/08	52.1	63.31	57	63.69	63.50	-5	23,227	-0.02%
2021/01/07	127	64.16	132	64.10	64.30	-5	23,033	-0.02%	大買/大賣/
2021/01/06	51.1	62.44	68.1	62.23	61.60	-17.1	22,772	-0.07%
2021/01/05	39	64.35	42.3	64.14	63.40	-3.3	22,621	-0.01%
2021/01/04	135	65.90	144.3	66.04	66.00	-9.3	22,408	-0.04%	大買/大賣/
2020/12/31	81	64.52	122	64.52	64.70	-41	21,919	-0.19%	大賣/
2020/12/30	170	64.23	223.1	64.39	63.70	-53.1	21,457	-0.25%	大買/大賣/
2020/12/29	214	64.06	184	63.42	62.10	30	20,765	0.14%	大買/大賣/
2020/12/28	164.3	64.70	180.5	64.83	65.80	-16.3	19,867	-0.08%	大買/大賣/
2020/12/25	77	58.96	58.1	58.93	59.90	18.9	18,841	0.10%
2020/12/24	114	58.14	75	58.25	57.90	39	18,434	0.21%	大買/
2020/12/23	122	57.04	151.1	57.05	57.50	-29.1	18,058	-0.16%	大買/大賣/
2020/12/22	81	56.02	98	56.77	55.50	-17	17,830	-0.10%
2020/12/21	71	57.22	101	56.53	56.10	-30	17,535	-0.17%	大賣/
2020/12/18	99	57.87	142	57.91	57.50	-43	17,267	-0.25%	大賣/
2020/12/17	48	55.61	42	56.06	56.30	6	16,651	0.04%
2020/12/16	71.5	55.67	66	55.30	55.20	5.5	16,400	0.03%
2020/12/15	36.1	55.48	13	54.73	54.60	23.1	16,209	0.14%
2020/12/14	35	57.75	13	57.82	56.80	22	15,845	0.14%
2020/12/11	104.1	58.03	122.2	57.71	57.40	-18.1	15,579	-0.12%	大買/大賣/
2020/12/10	110.5	58.98	90	59.04	58.60	20.5	15,224	0.13%	大買/
2020/12/09	268	61.41	222	61.40	60.40	46	14,889	0.31%	大買/大賣/
2020/12/08	122	59.28	74	59.01	59.00	48	14,047	0.34%	大買/
2020/12/07	302	58.25	381	58.31	60.10	-79	13,521	-0.58%	大買/大賣/
2020/12/04	372	55.58	675	55.28	54.70	-303	12,300	-2.46%	大買/大賣/鉅額交易
2020/12/03	233	54.14	232	54.07	53.90	1	11,514	0.01%	大買/大賣/
2020/12/02	709.1	56.11	434	56.03	55.20	275.1	11,077	2.48%	大買/大賣/鉅額交易
2020/12/01	321	53.81	278.4	53.87	55.50	42.6	9,964	0.43%	大買/大賣/
2020/11/30	141	51.23	89.4	51.40	50.50	51.6	8,748	0.59%	大買/
2020/11/27	45	50.06	59	50.34	50.30	-14	8,301	-0.17%
2020/11/26	162.2	50.41	158	50.65	50.00	4.2	7,875	0.05%	大買/大賣/
2020/11/25	143	49.49	214	49.16	49.00	-71	7,248	-0.98%	大買/大賣/
2020/11/24	535.3	51.76	292.2	51.45	49.70	243.1	6,773	3.59%	大買/大賣/鉅額交易
2020/11/23	299.2	49.95	692.9	49.93	51.30	-393.7	5,808	-6.78%	大買/大賣/鉅額交易
2020/11/20	457	46.40	174	45.33	46.65	283	4,521	6.26%	大買/大賣/鉅額交易
2020/11/19	79	42.39	30	42.54	42.45	49	3,918	1.25%
2020/11/18	9	41.88	1	41.90	41.70	8	3,891	0.21%
2020/11/17	35	42.17	7	42.45	41.80	28	3,919	0.71%
2020/11/16	6	42.32	10	42.26	42.20	-4	3,987	-0.10%
2020/11/13	6	41.23	3	41.27	41.40	3	4,071	0.07%
2020/11/12	20	41.28	20	41.33	41.35	0	4,204	0.00%
2020/11/11	2	41.85	0	41.95	41.85	2	4,148	0.05%
2020/11/10	64	42.48	33	42.91	42.30	31	4,128	0.75%
2020/11/09	61	43.56	45	43.62	43.70	16	4,027	0.40%
2020/11/06	6	42.11	7	41.87	41.75	-1	3,842	-0.03%
2020/11/05	2	42.23	16	42.28	42.00	-14	3,825	-0.37%
2020/11/04	57	42.30	36	42.11	42.75	21	3,806	0.55%
2020/11/03	13.6	41.40	4	41.40	41.10	9.6	3,727	0.26%
2020/11/02	17	40.89	14.6	40.82	40.60	2.4	3,749	0.06%
2020/10/30	18.8	42.33	3	42.10	41.95	15.8	3,713	0.42%
2020/10/29	3.2	41.54	9	41.59	42.05	-5.8	3,686	-0.16%
2020/10/28	12	42.31	14	42.33	42.00	-2	3,719	-0.05%
2020/10/27	10	42.34	10.1	42.06	42.20	-0.1	3,696	0.00%
2020/10/26	16	42.63	20	42.78	42.50	-4	3,671	-0.11%
2020/10/23	18	43.02	29.3	42.79	43.30	-11.3	3,587	-0.31%
2020/10/22	2.2	42.10	22	42.32	42.50	-19.8	3,533	-0.56%
2020/10/21	68	42.60	61.1	42.56	42.75	6.9	3,440	0.20%
2020/10/20	6	41.40	2	41.25	41.45	4	3,270	0.12%
2020/10/19	15	41.51	8	41.44	41.60	7	3,252	0.22%
2020/10/16	1	41.75	11	41.58	40.70	-10	3,215	-0.31%
2020/10/15	54	41.27	16	40.98	41.30	38	3,237	1.17%
2020/10/14	23.1	40.91	27	40.87	40.80	-4	3,161	-0.12%
2020/10/13	27.2	40.05	35	40.13	40.45	-7.8	3,027	-0.26%
2020/10/12	11	38.89	31	38.86	38.55	-20	2,857	-0.70%
2020/10/08	0	0.00	1	37.55	37.70	-1	2,776	-0.04%
2020/10/06	3	37.28	0	0.00	37.25	3	2,845	0.11%
2020/10/05	0	0.00	3	37.50	36.80	-3	2,956	-0.10%
2020/09/30	2	37.25	70	37.12	37.25	-68	3,259	-2.09%
2020/09/29	0	0.00	1	37.15	36.80	-1	3,301	-0.03%
2020/09/28	6	36.42	0	0.00	36.90	6	3,340	0.18%
2020/09/25	24	35.46	3	35.45	35.70	21	3,388	0.62%
2020/09/24	62	36.79	4	36.50	36.70	58	3,390	1.71%
2020/09/23	4	37.88	0	0.00	38.00	4	3,426	0.12%
2020/09/22	4	37.89	4	38.09	37.80	0	3,462	0.00%
2020/09/21	2	38.50	4	38.51	38.30	-2	3,456	-0.06%
2020/09/18	25	38.84	12	38.76	38.70	13	3,468	0.37%
2020/09/17	2	39.05	102	39.07	38.90	-100	3,474	-2.88%	大賣/
2020/09/16	14	38.85	34	39.16	38.75	-20	3,468	-0.58%
2020/09/15	115	38.85	16	38.71	38.70	99	3,427	2.89%	大買/
2020/09/14	2	37.20	66	37.18	37.25	-64	3,332	-1.92%
2020/09/11	63	36.57	1	36.70	36.55	62	3,336	1.86%
2020/09/10	3	37.18	1	37.45	36.85	2	3,337	0.06%
2020/09/09	1	36.75	1	36.90	36.85	0	3,343	0.00%
2020/09/08	0	0.00	1	36.90	37.10	-1	3,368	-0.03%
2020/09/07	2	37.13	8	37.10	37.00	-6	3,415	-0.18%
2020/09/04	11	36.56	1	36.35	36.90	10	3,574	0.28%
2020/09/03	2	37.20	4	37.05	37.00	-2	3,590	-0.06%
2020/09/02	2	36.90	2	36.85	36.70	0	3,618	0.00%
2020/09/01	2	36.40	0	0.00	36.40	2	3,637	0.05%
2020/08/31	1	36.40	0	0.00	36.40	1	3,728	0.03%
2020/08/28	5	36.17	2	36.35	36.40	3	3,821	0.08%
2020/08/27	2	36.55	0	0.00	36.40	2	3,944	0.05%
2020/08/26	1	36.45	10	36.55	36.70	-9	3,984	-0.23%
2020/08/25	1	36.35	1	36.45	36.45	0	4,068	0.00%
2020/08/24	6	36.06	4	36.10	36.30	2	4,067	0.05%
2020/08/21	3.5	35.99	5	35.96	36.20	-1.5	4,088	-0.04%
2020/08/20	52	36.68	12	36.73	35.80	40	4,089	0.98%
2020/08/19	28	39.46	12	39.60	38.70	16	4,086	0.39%
2020/08/18	24	40.59	14	40.49	41.00	10	3,993	0.25%
2020/08/17	4	39.99	7	39.84	40.00	-3	3,930	-0.08%
2020/08/14	6	38.72	0	0.00	38.75	6	3,960	0.15%
2020/08/13	2	39.30	5	39.51	39.05	-3	4,036	-0.07%
2020/08/12	4	39.23	2	39.50	39.30	2	4,163	0.05%
2020/08/11	0	0.00	4	39.28	39.10	-4	4,287	-0.09%
2020/08/10	3	39.23	5	39.34	39.10	-2	4,881	-0.04%
2020/08/07	4	40.01	6	40.81	40.10	-2	4,998	-0.04%
2020/08/06	2	41.15	11	40.75	40.65	-9	5,173	-0.17%
2020/08/05	5	40.15	2	40.10	40.40	3	5,266	0.06%
2020/08/04	5	39.80	4	39.84	39.80	1	5,351	0.02%
2020/08/03	14	40.51	19	40.73	40.00	-5	5,469	-0.09%
2020/07/31	4	39.69	1	39.70	39.80	3	5,515	0.05%
2020/07/30	12	39.54	3	39.62	39.30	9	5,584	0.16%
2020/07/29	2	38.35	5	38.15	38.40	-3	5,681	-0.05%
2020/07/28	12	39.45	22	38.78	38.00	-10	5,800	-0.17%
2020/07/24	15	39.83	39	39.09	38.70	-24	6,251	-0.38%
2020/07/23	76	39.50	29	39.46	39.50	47	6,521	0.72%
2020/07/22	7	39.24	0	0.00	39.40	7	6,545	0.11%
2020/07/21	5	38.92	22	38.83	38.95	-17	6,536	-0.26%
2020/07/20	12	36.71	5	36.80	36.85	7	6,465	0.11%
2020/07/17	1	37.40	12	37.49	37.05	-11	6,498	-0.17%
2020/07/16	6	37.35	7	37.60	37.25	-1	6,544	-0.02%
2020/07/15	10	37.50	0	0.00	37.40	10	6,545	0.15%
2020/07/14	3	37.50	3	37.90	37.65	0	6,611	0.00%
2020/07/13	2	38.85	11	38.47	38.60	-9	6,649	-0.14%
2020/07/10	8	38.71	19	39.13	38.45	-11	6,730	-0.16%
2020/07/09	60	41.75	37	41.31	40.40	23	6,717	0.34%
2020/07/08	4	39.91	5	40.10	40.05	-1	6,447	-0.02%
2020/07/07	5	39.63	8	40.04	39.35	-3	6,435	-0.05%
2020/07/06	28	39.98	6	39.71	40.05	22	6,414	0.34%
2020/07/03	4	39.18	33	39.34	39.10	-29	6,373	-0.46%
2020/07/02	32	39.88	4	39.71	40.20	28	6,358	0.44%
2020/07/01	2.1	39.24	14	39.66	39.40	-11.9	6,338	-0.19%
2020/06/30	1	38.90	8	38.66	38.65	-7	6,306	-0.11%
2020/06/29	1	38.45	0	0.00	38.45	1	6,310	0.02%
2020/06/24	6	39.00	11.5	38.92	39.00	-5.5	6,294	-0.09%
2020/06/23	4	38.63	2	38.70	38.65	2	6,308	0.03%
2020/06/22	10	39.06	0	0.00	39.05	10	6,307	0.16%
2020/06/18	2	38.35	5	38.40	38.50	-3	6,309	-0.05%
2020/06/17	4	38.39	2	38.60	38.50	2	6,303	0.03%
2020/06/16	1	38.70	7	38.71	38.75	-6	6,325	-0.09%
2020/06/15	11	38.71	26	39.29	38.00	-15	6,365	-0.24%
2020/06/12	0	0.00	12	38.61	38.95	-12	6,356	-0.19%
2020/06/11	30.5	39.98	22	40.18	39.30	8.5	6,338	0.13%
2020/06/10	3	42.25	2	42.45	42.50	1	6,222	0.02%
2020/06/09	7	42.42	8	42.41	42.00	-1	6,293	-0.02%
2020/06/08	3	42.03	21	42.15	41.85	-18	6,372	-0.28%
2020/06/05	81	42.71	91	42.90	42.40	-10	6,500	-0.15%
2020/06/04	137	42.15	109	41.98	42.25	28	6,432	0.44%	大買/大賣/
2020/06/03	181	42.06	162	41.96	42.05	19	6,363	0.30%	大買/大賣/
2020/06/02	17	40.94	13	41.52	40.80	4	6,248	0.06%
2020/06/01	38	41.68	8	41.72	41.40	30	6,234	0.48%
2020/05/29	0	0.00	3	40.70	40.85	-3	6,151	-0.05%
2020/05/28	3	41.17	38	41.24	40.40	-35	6,150	-0.57%
2020/05/27	49	40.83	79	40.73	40.60	-30	6,104	-0.49%
2020/05/26	42	41.13	22	41.27	41.40	20	6,071	0.33%
2020/05/25	49	40.88	53	40.66	40.65	-4	5,962	-0.07%
2020/05/22	30	40.46	69	40.61	40.00	-39	5,905	-0.66%
2020/05/21	34	41.61	28	41.73	42.15	6	5,818	0.10%
2020/05/20	43	41.93	40	42.25	41.65	3	5,792	0.05%
2020/05/19	39	41.65	181	42.29	42.75	-142	5,728	-2.48%	大賣/鉅額交易
2020/05/18	49	42.27	39	42.73	41.75	10	5,597	0.18%
2020/05/15	104	43.67	106	44.44	42.60	-2	5,475	-0.04%	大買/大賣/
2020/05/14	24	42.40	31	42.88	42.00	-7	4,877	-0.14%
2020/05/13	69	42.91	59	43.14	42.95	10	4,760	0.21%
2020/05/12	16	42.05	62	42.24	43.20	-46	4,578	-1.00%
2020/05/11	26	41.92	33	41.39	41.20	-7	4,449	-0.16%
2020/05/08	66	42.58	56	42.76	42.50	10	4,333	0.23%
2020/05/07	15	42.13	16	42.13	42.20	-1	4,200	-0.02%
2020/05/06	13	41.64	34	41.67	41.40	-21	4,096	-0.51%
2020/05/05	39	41.71	18	41.68	41.80	21	4,017	0.52%
2020/05/04	38	41.41	42	41.44	41.40	-4	3,911	-0.10%
2020/04/30	80	41.70	143	41.25	41.00	-63	3,808	-1.65%	大賣/
2020/04/29	130	40.31	156	40.56	40.80	-26	3,629	-0.72%	大買/大賣/
2020/04/28	45	39.92	154	39.94	40.10	-109	3,359	-3.24%	大賣/鉅額交易
2020/04/27	15	37.39	16	37.30	37.80	-1	3,115	-0.03%
2020/04/24	21	36.92	3	36.70	36.75	18	3,089	0.58%
2020/04/23	18	36.77	11	36.73	36.70	7	3,081	0.23%
2020/04/22	31	36.13	39	36.33	36.60	-8	3,077	-0.26%
2020/04/21	31	36.38	4	36.05	36.25	27	3,107	0.87%
2020/04/20	3	35.77	1	35.75	35.90	2	3,168	0.06%
2020/04/17	13	36.26	20	35.87	35.80	-7	3,186	-0.22%
2020/04/16	50	35.40	56	35.89	35.85	-6	3,137	-0.19%
2020/04/15	42	35.02	45	34.82	34.55	-3	3,158	-0.09%
2020/04/14	5	34.37	14.1	33.89	34.15	-9.1	3,136	-0.29%
2020/04/13	10	33.28	5	33.09	32.70	5	3,109	0.16%
2020/04/10	3	32.40	4	32.45	32.70	-1	3,089	-0.03%
2020/04/09	6	32.25	4	31.84	32.20	2	3,138	0.06%
2020/04/08	5	31.70	5	31.60	31.80	0	3,252	0.00%
2020/04/07	6	31.22	96	30.98	31.15	-90	3,257	-2.76%
2020/04/06	96	30.20	7	29.66	30.40	89	3,275	2.72%
2020/04/01	0	0.00	4	28.48	28.90	-4	3,385	-0.12%
2020/03/31	0	0.00	1	28.30	28.30	-1	3,464	-0.03%
2020/03/30	0	0.00	3	27.92	28.15	-3	3,723	-0.08%
2020/03/27	8	28.11	2	28.48	27.65	6	3,893	0.15%
2020/03/26	5	27.10	1	26.85	27.60	4	3,943	0.10%
2020/03/25	5	26.87	8	26.97	26.80	-3	4,053	-0.07%
2020/03/24	13	25.58	25	25.65	25.45	-12	4,568	-0.26%
2020/03/23	19	24.19	9	24.67	24.25	10	4,892	0.20%
2020/03/20	2	26.00	16	26.04	25.95	-14	4,954	-0.28%
2020/03/19	16	24.39	12	24.34	24.05	4	4,945	0.08%
2020/03/18	62	27.94	63	26.73	26.70	-1	4,927	-0.02%
2020/03/17	6	27.54	7	27.62	27.50	-1	4,914	-0.02%
2020/03/16	21	29.89	11	29.77	28.50	10	4,911	0.20%
2020/03/13	34	29.74	32	29.54	30.50	2	4,885	0.04%
2020/03/12	97	34.48	108	33.28	32.50	-11	4,786	-0.23%	大賣/
2020/03/11	77	36.26	75	36.52	36.00	2	4,664	0.04%
2020/03/10	11	33.38	13	33.65	34.00	-2	4,501	-0.04%
2020/03/09	3	34.70	0	0.00	33.85	3	4,461	0.07%
2020/03/06	4	35.89	2	36.10	35.95	2	4,420	0.05%
2020/03/05	6	36.54	6	36.55	36.10	0	4,402	0.00%
2020/03/04	3	35.95	1	35.95	35.85	2	4,361	0.05%
2020/03/03	0	0.00	6	35.64	35.55	-6	4,345	-0.14%
2020/03/02	7	34.90	13	35.03	34.80	-6	4,346	-0.14%
2020/02/27	15	34.40	9	34.66	34.35	6	4,324	0.14%
2020/02/26	5	35.45	2	35.35	35.05	3	4,297	0.07%
2020/02/25	4	34.73	9	35.06	35.45	-5	4,284	-0.12%
2020/02/24	2	35.50	21	35.56	35.45	-19	4,266	-0.45%
2020/02/21	13	36.22	9	36.20	36.05	4	4,250	0.09%
2020/02/20	32	36.69	18	36.68	36.95	14	4,202	0.33%
2020/02/19	0	0.00	4	36.03	35.70	-4	4,172	-0.10%
2020/02/18	4	35.93	3	36.28	35.80	1	4,155	0.02%
2020/02/17	2	35.50	0	0.00	35.75	2	4,127	0.05%
2020/02/14	17	35.79	18	35.86	36.00	-1	4,107	-0.02%
2020/02/13	6	35.28	9	35.32	35.30	-3	4,068	-0.07%
2020/02/12	18	34.96	9	35.12	35.15	9	4,048	0.22%
2020/02/11	0	0.00	2	34.10	34.50	-2	4,021	-0.05%
2020/02/10	10	33.76	3	33.80	33.70	7	4,016	0.17%
2020/02/07	2	34.48	4	34.08	34.00	-2	4,012	-0.05%
2020/02/06	1	34.95	0	0.00	34.95	1	3,996	0.03%
2020/02/05	6	34.48	11	34.41	34.55	-5	3,978	-0.13%
2020/02/04	5	33.65	8	34.11	34.40	-3	3,949	-0.08%
2020/02/03	13	31.91	27	32.55	33.35	-14	3,922	-0.36%
2020/01/31	12	34.53	1	35.00	34.25	11	3,872	0.28%
2020/01/30	5	35.20	11	34.91	34.15	-6	3,855	-0.16%
2020/01/20	33	38.10	14	37.99	37.90	19	3,774	0.50%
2020/01/17	11	38.01	11	38.03	38.00	0	3,745	0.00%
2020/01/16	9	38.14	11	38.21	38.10	-2	3,723	-0.05%
2020/01/15	80	38.66	33	38.90	38.65	47	3,685	1.28%
2020/01/14	44	38.94	45	39.01	39.55	-1	3,599	-0.03%
2020/01/13	20	38.19	10	38.23	38.20	10	3,464	0.29%
2020/01/10	17	38.16	13	38.32	38.20	4	3,435	0.12%
2020/01/09	13	38.82	11	38.73	38.40	2	3,388	0.06%
2020/01/08	14	38.01	11	38.10	37.70	3	3,270	0.09%
2020/01/07	14	37.55	14	37.20	37.90	0	3,176	0.00%
2020/01/06	14	37.72	9	37.87	37.70	5	3,108	0.16%
2020/01/03	64	38.14	24	37.87	37.75	40	3,076	1.30%
2020/01/02	16	38.71	12	39.44	38.95	4	2,986	0.13%
2019/12/31	8	38.43	3	38.72	38.90	5	2,842	0.18%
2019/12/30	0	0.00	1	38.70	38.70	-1	2,813	-0.04%
2019/12/27	100	38.98	45	39.39	38.80	55	2,764	1.99%
2019/12/26	12	38.87	27	38.81	38.60	-15	2,610	-0.57%
2019/12/25	130	39.56	123	39.78	39.70	7	2,519	0.28%	大買/大賣/
2019/12/24	15	38.92	34	38.76	38.60	-19	2,254	-0.84%
2019/12/23	19	38.23	21	37.92	38.10	-2	2,078	-0.10%
2019/12/20	10.2	38.37	14	38.11	38.30	-3.8	2,003	-0.19%
2019/12/19	156	38.05	181.1	38.09	38.80	-25.1	1,924	-1.30%	大買/大賣/
2019/12/18	62	36.05	62	36.18	36.95	0	1,432	0.00%
2019/12/17	13	34.18	10	34.34	34.25	3	1,122	0.27%
2019/12/16	6	33.62	6	33.73	33.70	0	1,045	0.00%
2019/12/13	13	33.83	16	33.66	33.35	-3	1,028	-0.29%
2019/12/12	4	33.24	25	33.42	33.35	-21	992	-2.12%
2019/12/11	6	33.15	5	33.41	33.30	1	980	0.10%
2019/12/10	7	33.18	10	33.19	33.50	-3	956	-0.31%
2019/12/09	11	32.55	0	0.00	32.15	11	957	1.15%
2019/12/06	2	32.60	1	32.80	32.65	1	966	0.10%
2019/12/05	3	32.32	2	32.48	32.45	1	972	0.10%
2019/12/04	1	31.85	1	32.00	32.10	0	1,012	0.00%
2019/11/28	0	0.00	7	32.77	32.45	-7	1,158	-0.60%
2019/11/27	0	0.00	3	32.67	32.80	-3	1,156	-0.26%
2019/11/26	0	0.00	1	32.15	31.70	-1	1,133	-0.09%
2019/11/25	0	0.00	1	32.00	32.00	-1	1,140	-0.09%
2019/11/22	1	32.05	0	0.00	31.75	1	1,135	0.09%
2019/11/20	2	31.73	1	31.85	31.75	1	1,144	0.09%
2019/11/19	2	31.75	3	31.75	32.00	-1	1,154	-0.09%
2019/11/18	4	31.35	1	31.25	31.65	3	1,160	0.26%
2019/11/15	0	0.00	4	31.15	30.85	-4	1,150	-0.35%
2019/11/14	2	30.73	2	30.80	30.60	0	1,150	0.00%
2019/11/12	2	30.90	0	0.00	31.00	2	1,149	0.17%
2019/11/11	1	30.90	12	31.00	30.70	-11	1,154	-0.95%
2019/11/08	4	31.80	0	0.00	31.80	4	1,142	0.35%
2019/11/06	0	0.00	2	32.45	32.05	-2	1,148	-0.17%
2019/11/05	1	32.25	2	32.30	32.25	-1	1,145	-0.09%
2019/11/01	9	32.08	0	0.00	31.90	9	1,152	0.78%
2019/10/31	2	32.23	0	0.00	32.00	2	1,160	0.17%
2019/10/30	1	32.35	1	32.70	32.45	0	1,154	0.00%
2019/10/29	1	32.80	4	32.98	32.75	-3	1,160	-0.26%
2019/10/28	4	32.65	0	0.00	32.55	4	1,169	0.34%
2019/10/25	1	32.60	9	32.76	32.55	-8	1,185	-0.67%
2019/10/24	12	32.53	16	32.64	32.90	-4	1,219	-0.33%
2019/10/23	1	32.45	1	32.35	32.10	0	1,244	0.00%
2019/10/22	12	32.30	3	32.27	32.30	9	1,286	0.70%
2019/10/21	2	32.15	0	0.00	32.15	2	1,313	0.15%
2019/10/18	1	32.20	1	32.30	32.15	0	1,320	0.00%
2019/10/17	22	31.86	0	0.00	31.80	22	1,317	1.67%
2019/10/16	2	31.95	0	0.00	31.95	2	1,327	0.15%
2019/10/15	1	32.15	0	0.00	32.00	1	1,329	0.08%
2019/10/14	1	32.50	0	0.00	32.20	1	1,352	0.07%
2019/10/09	1	32.80	2	32.98	32.50	-1	1,381	-0.07%
2019/10/08	4	33.04	1	33.20	33.00	3	1,418	0.21%
2019/10/07	1	33.10	1	33.15	33.10	0	1,501	0.00%
2019/10/03	0	0.00	1	32.95	33.25	-1	1,513	-0.07%
2019/10/02	1	33.25	1	33.25	33.15	0	1,517	0.00%
2019/09/27	2	32.98	5	33.11	32.95	-3	1,519	-0.20%
2019/09/26	4	34.05	0	0.00	33.60	4	1,522	0.26%
2019/09/25	3	33.57	1	33.75	33.90	2	1,527	0.13%
2019/09/24	6	34.49	2	34.95	34.10	4	1,514	0.26%
2019/09/23	0	0.00	32	34.55	35.00	-32	1,484	-2.16%
2019/09/20	8	34.06	8	34.12	34.05	0	1,427	0.00%
2019/09/19	1	33.85	0	0.00	33.75	1	1,388	0.07%
2019/09/18	7	33.84	4	34.03	33.70	3	1,382	0.22%
2019/09/17	3	33.92	7	34.02	34.10	-4	1,365	-0.29%
2019/09/16	9	33.40	21	33.66	33.55	-12	1,354	-0.89%
2019/09/12	6	33.73	2	33.75	33.70	4	1,348	0.30%
2019/09/11	7	34.34	14	34.06	33.90	-7	1,340	-0.52%
2019/09/10	20	34.50	19	33.59	34.50	1	1,292	0.08%
2019/09/09	9	34.10	6	33.92	33.85	3	1,270	0.24%
2019/09/06	14	34.45	12	34.54	34.15	2	1,250	0.16%
2019/09/05	31	34.32	18	34.29	34.15	13	1,194	1.09%
2019/09/04	14	33.18	7	33.09	33.25	7	1,084	0.65%
2019/09/03	26	32.83	25	32.55	32.45	1	1,052	0.10%
2019/09/02	1	32.45	2	32.45	32.45	-1	1,041	-0.10%
2019/08/29	3	32.17	0	0.00	32.25	3	1,026	0.29%
2019/08/26	10	32.15	1	32.05	32.10	9	1,013	0.89%
2019/08/23	1	32.70	0.1	32.70	32.70	0.9	1,009	0.09%
2019/08/22	0	0.00	1	32.90	32.50	-1	1,003	-0.10%
2019/08/21	1	32.65	7	32.46	32.80	-6	998	-0.60%
2019/08/20	3	31.73	0	0.00	31.70	3	984	0.30%
2019/08/19	4	31.88	1	31.90	32.00	3	983	0.31%
2019/08/16	2	31.60	9	31.62	31.50	-7	985	-0.71%
2019/08/15	1	30.75	5	30.89	31.05	-4	983	-0.41%
2019/08/14	2	31.33	2	31.80	31.30	0	982	0.00%
2019/08/13	3	31.22	4	31.35	31.15	-1	977	-0.10%
2019/08/12	1	31.70	4	31.56	31.65	-3	981	-0.31%
2019/08/08	2	31.08	2	31.38	31.00	0	970	0.00%
2019/08/07	2	31.08	7	31.32	30.90	-5	969	-0.52%
2019/08/06	6	30.98	21	30.82	30.85	-15	974	-1.54%
2019/08/05	4	31.35	0	0.00	31.20	4	975	0.41%
2019/08/02	1	32.05	4	32.35	32.05	-3	980	-0.31%
2019/08/01	2	33.00	0	0.00	32.85	2	984	0.20%
2019/07/31	1	32.85	1	33.45	32.95	0	986	0.00%
2019/07/30	1	33.00	14	33.41	33.20	-13	980	-1.33%
2019/07/29	2	34.28	1	34.05	34.30	1	959	0.10%
2019/07/26	3	34.32	6	34.22	34.25	-3	944	-0.32%
2019/07/25	9	34.01	6	34.10	33.75	3	909	0.33%
2019/07/24	0	0.00	3	33.80	33.95	-3	873	-0.34%
2019/07/23	3	33.20	3	33.40	33.10	0	844	0.00%
2019/07/22	1	32.95	1	33.00	32.80	0	825	0.00%
2019/07/19	3	33.10	4	33.21	32.80	-1	830	-0.12%
2019/07/18	1	33.10	1	32.90	32.90	0	828	0.00%
2019/07/17	0	0.00	1	32.70	32.65	-1	852	-0.12%
2019/07/16	2	33.05	1	33.15	33.00	1	980	0.10%
2019/07/15	23	33.75	1	33.70	33.70	22	1,057	2.08%
2019/07/12	14	33.09	1	32.85	33.50	13	1,028	1.26%
2019/07/11	2.1	32.89	2	32.25	33.25	0.1	998	0.01%
2019/07/10	4	31.70	6	31.68	31.80	-2	915	-0.22%
2019/07/09	6	31.03	5	31.11	31.35	1	910	0.11%
2019/07/08	5	30.98	0	0.00	30.85	5	909	0.55%
2019/07/05	0	0.00	3	31.42	31.30	-3	911	-0.33%
2019/07/04	1	31.20	4	31.25	31.30	-3	912	-0.33%
2019/07/03	4	31.08	7	31.12	30.90	-3	911	-0.33%
2019/07/02	2	32.30	5	32.35	32.30	-3	905	-0.33%
2019/07/01	2	32.60	1	32.50	32.60	1	896	0.11%
2019/06/28	8	32.55	1	32.70	32.30	7	892	0.78%
2019/06/27	0.1	31.50	0	0.00	31.65	0.1	864	0.01%
2019/06/20	1	31.05	0	0.00	31.15	1	882	0.11%
2019/06/19	0	0.00	8	30.80	30.90	-8	895	-0.89%
2019/06/18	3	30.40	0	0.00	30.35	3	901	0.33%
2019/06/17	0.1	30.65	0	0.00	30.65	0.1	909	0.01%
2019/06/14	0	0.00	2	30.70	30.70	-2	923	-0.22%
2019/06/13	5	30.45	0	0.00	30.60	5	931	0.54%
2019/06/06	2	29.80	0	0.00	29.75	2	944	0.21%
2019/05/29	2	29.05	2	29.00	29.10	0	959	0.00%
2019/05/27	0	0.00	1	29.80	29.70	-1	1,002	-0.10%
2019/05/24	0	0.00	3	29.37	29.45	-3	1,008	-0.30%
2019/05/23	3	29.10	0	0.00	29.10	3	1,022	0.29%
2019/05/22	0	0.00	2	30.00	29.95	-2	1,027	-0.19%
2019/05/21	2	29.85	2	29.90	29.90	0	1,031	0.00%
2019/05/20	1	29.90	0	0.00	29.75	1	1,048	0.10%
2019/05/17	0	0.00	58	30.10	29.95	-58	1,052	-5.51%
2019/05/15	4	30.89	0	0.00	30.85	4	1,056	0.38%
2019/05/14	0	0.00	1	30.35	30.35	-1	1,065	-0.09%
2019/05/13	1	30.15	0	0.00	30.10	1	1,081	0.09%
2019/05/10	1	31.25	2	31.20	31.20	-1	1,076	-0.09%
2019/05/09	1.1	31.25	0	0.00	31.10	1.1	1,069	0.10%
2019/05/06	0	0.00	3	32.85	32.65	-3	1,079	-0.28%
2019/05/02	0	0.00	1	32.50	32.80	-1	1,073	-0.09%
2019/04/30	4	32.53	3	32.20	32.65	1	1,075	0.09%
2019/04/29	0	0.00	1	32.65	32.50	-1	1,075	-0.09%
2019/04/26	1	33.60	6	33.35	33.40	-5	1,063	-0.47%
2019/04/25	5	33.85	0	0.00	33.90	5	1,099	0.45%
2019/04/24	1	33.80	7	34.09	33.60	-6	1,102	-0.54%
2019/04/23	12	33.96	13	33.88	34.15	-1	1,086	-0.09%
2019/04/22	60	35.09	22	35.17	34.90	38	1,043	3.64%
2019/04/19	10	34.02	3	33.98	34.35	7	904	0.77%
2019/04/18	0	0.00	5	32.50	32.30	-5	797	-0.63%
2019/04/17	2	32.70	3	32.68	32.50	-1	791	-0.13%
2019/04/16	1	32.00	0	0.00	32.05	1	775	0.13%
2019/04/11	2	32.35	0	0.00	32.35	2	768	0.26%
2019/04/09	0	0.00	3	32.98	33.10	-3	757	-0.40%
2019/04/08	5	33.30	4	33.15	33.05	1	754	0.13%
2019/04/03	0	0.00	3	32.65	32.85	-3	744	-0.40%
2019/04/02	2	32.25	0	0.00	32.50	2	741	0.27%
2019/04/01	0	0.00	12	31.72	32.00	-12	733	-1.64%
2019/03/29	2	31.60	0	0.00	31.55	2	724	0.28%
2019/03/28	1	31.85	0	0.00	31.90	1	722	0.14%
2019/03/27	2	32.00	0	0.00	32.05	2	719	0.28%
2019/03/25	0	0.00	2	32.30	32.30	-2	729	-0.27%
2019/03/22	1	33.20	0	0.00	32.95	1	727	0.14%
2019/03/19	0	0.00	1	32.80	32.65	-1	705	-0.14%
2019/03/18	0	0.00	9	32.90	32.80	-9	694	-1.30%
2019/03/12	1	33.45	0	0.00	33.25	1	708	0.14%
2019/03/07	0	0.00	1	33.25	33.20	-1	748	-0.13%
2019/02/27	0	0.00	3	34.17	34.10	-3	791	-0.38%
2019/02/26	37	34.90	31	34.22	34.00	6	786	0.76%
2019/02/25	0	0.00	1	33.80	34.00	-1	760	-0.13%
2019/02/22	2.5	33.84	2	33.70	33.70	0.5	757	0.07%
2019/02/21	0.5	33.50	0	0.00	33.70	0.5	743	0.07%
2019/02/20	0	0.00	1	33.50	33.40	-1	736	-0.14%
2019/02/19	3	33.55	0	0.00	33.40	3	738	0.41%
2019/02/15	0	0.00	1	33.30	32.80	-1	721	-0.14%
2019/02/11	2	32.63	0	0.00	32.65	2	686	0.29%
2019/01/25	0	0.00	1	32.00	31.95	-1	678	-0.15%
2019/01/24	0	31.70	0	0.00	31.65	0	682	0.00%
2019/01/23	0	0.00	6	31.80	31.60	-6	691	-0.87%
2019/01/18	2	31.90	2	31.70	31.90	0	697	0.00%
2019/01/17	20	31.55	2	31.60	31.75	18	708	2.54%
2019/01/16	3	31.05	0	0.00	31.05	3	663	0.45%
2019/01/14	1	30.50	1	30.35	30.30	0	652	0.00%
2019/01/10	1	30.30	0	0.00	30.30	1	685	0.15%
2019/01/09	0	0.00	1	30.30	30.30	-1	692	-0.14%
2019/01/07	10	29.80	0	0.00	29.75	10	702	1.42%
2019/01/03	2	29.80	0	0.00	29.85	2	776	0.26%
2019/01/02	12	30.04	0	0.00	30.15	12	780	1.54%
2018/12/28	21	30.00	0	0.00	30.05	21	789	2.66%
2018/12/20	4	30.13	0	0.00	30.10	4	835	0.48%
2018/12/18	2	30.40	2	30.45	30.55	0	834	0.00%
2018/12/13	1	31.90	0	0.00	31.95	1	856	0.12%
2018/12/12	1	32.00	0	0.00	32.00	1	858	0.12%
2018/12/07	0	0.00	1	32.00	32.00	-1	878	-0.11%
2018/12/06	1	32.45	3	31.30	31.50	-2	890	-0.22%
2018/12/05	3	32.25	0	0.00	32.45	3	910	0.33%
2018/12/04	0	0.00	4	33.04	33.05	-4	938	-0.43%
2018/12/03	4	33.14	0	0.00	33.25	4	971	0.41%
2018/11/30	1	32.25	10	32.30	32.40	-9	951	-0.95%
2018/11/29	66	32.50	68	32.06	31.95	-2	948	-0.21%
2018/11/28	35	31.69	22	32.08	32.10	13	930	1.40%
2018/11/23	0	0.00	1	30.60	30.15	-1	909	-0.11%
2018/11/05	0	0.00	2	30.80	31.25	-2	1,063	-0.19%
2018/11/01	0	0.00	2	30.03	30.35	-2	1,103	-0.18%
2018/10/31	2	29.20	3	29.35	29.60	-1	1,102	-0.09%
2018/10/29	3	28.78	22	28.59	28.55	-19	1,159	-1.64%
2018/10/26	7	28.89	0	0.00	28.60	7	1,163	0.60%
2018/10/25	0	0.00	1	28.80	28.80	-1	1,170	-0.09%
2018/10/24	1	30.10	0	0.00	30.00	1	1,156	0.09%
2018/10/23	2	30.30	0	0.00	30.05	2	1,162	0.17%
2018/10/19	0	0.00	1	30.60	30.50	-1	1,179	-0.08%
2018/10/15	0	0.00	2	29.90	30.10	-2	1,198	-0.17%
2018/10/12	2	28.50	2	28.50	29.80	0	1,206	0.00%
2018/10/11	4	28.79	6	29.18	28.80	-2	1,265	-0.16%
2018/10/08	2	31.45	2	31.45	31.40	0	1,233	0.00%
2018/10/03	0	0.00	1	33.85	33.50	-1	1,250	-0.08%
2018/10/01	1	33.60	0	0.00	33.60	1	1,261	0.08%
2018/09/25	1	33.50	0	0.00	33.95	1	1,368	0.07%
2018/09/21	6	34.32	6	33.59	33.60	0	1,403	0.00%
2018/09/20	1	33.60	3	33.98	33.80	-2	1,395	-0.14%
2018/09/19	1	33.75	1	33.75	33.80	0	1,388	0.00%
2018/09/17	1	33.70	0	0.00	33.55	1	1,434	0.07%
2018/09/14	2	33.70	1	33.80	33.85	1	1,435	0.07%
2018/09/13	4	33.15	3	32.60	33.20	1	1,441	0.07%
2018/09/12	1	32.90	0	0.00	32.85	1	1,449	0.07%
2018/09/11	5	32.23	0	0.00	33.15	5	1,455	0.34%
2018/09/10	14	32.16	13	32.38	31.20	1	1,445	0.07%
2018/09/07	6	33.63	0	0.00	33.30	6	1,423	0.42%
2018/09/04	0	0.00	1	36.15	36.20	-1	1,467	-0.07%
2018/09/03	30	36.60	0	0.00	36.10	30	1,494	2.01%
2018/08/31	1	36.30	0	0.00	36.75	1	1,514	0.07%
2018/08/28	24	36.91	25	36.60	36.55	-1	1,712	-0.06%
2018/08/22	0	0.00	5	36.10	35.80	-5	1,915	-0.26%
2018/08/21	5	35.85	0	0.00	36.10	5	1,990	0.25%
2018/08/20	2	35.50	4	35.66	35.45	-2	2,011	-0.10%
2018/08/17	7	36.34	0	0.00	36.00	7	2,021	0.35%
2018/08/15	3	36.63	2	36.48	36.55	1	2,061	0.05%
2018/08/14	1	37.00	0	0.00	37.35	1	2,134	0.05%
2018/08/13	5	37.30	3	36.90	37.00	2	2,157	0.09%
2018/08/10	0	0.00	1	38.85	38.80	-1	2,134	-0.05%
2018/08/09	4	39.30	0	0.00	39.15	4	2,203	0.18%
2018/08/08	30	39.00	0	0.00	39.15	30	2,261	1.33%
2018/08/07	30	39.30	1	38.85	38.80	29	2,264	1.28%
2018/08/06	3	39.15	5	39.41	39.40	-2	2,294	-0.09%
2018/08/03	0	0.00	7	38.74	39.20	-7	2,338	-0.30%
2018/08/02	1	38.20	1	38.85	38.10	0	2,405	0.00%
2018/08/01	1	38.80	0	0.00	38.75	1	2,430	0.04%
2018/07/30	0	0.00	4	38.35	38.05	-4	2,540	-0.16%
2018/07/24	0	0.00	4	37.41	37.55	-4	2,570	-0.16%
2018/07/23	3	37.20	0	0.00	37.10	3	2,586	0.12%
2018/07/20	3	38.15	0	0.00	37.90	3	2,597	0.12%
2018/07/19	3	38.27	0	0.00	38.20	3	2,624	0.11%
2018/07/18	39	39.10	21	39.22	38.50	18	2,653	0.68%
2018/07/13	2	38.15	3	38.25	38.15	-1	2,682	-0.04%
2018/07/12	1	37.75	0	0.00	37.90	1	2,716	0.04%
2018/07/11	7	37.99	5	37.84	37.60	2	2,760	0.07%
2018/07/10	1	36.85	3	36.80	37.30	-2	2,759	-0.07%
2018/07/09	3	36.30	0	0.00	36.70	3	2,782	0.11%
2018/07/06	0	0.00	1	36.25	36.10	-1	2,858	-0.03%
2018/07/05	1	37.00	0	0.00	36.55	1	3,007	0.03%
2018/07/04	4	37.71	3	37.65	37.55	1	3,059	0.03%
2018/07/03	14	40.08	1	40.85	39.45	13	3,067	0.42%
2018/07/02	12	40.84	4	40.79	40.50	8	3,081	0.26%
2018/06/28	31	39.80	0	0.00	39.60	31	3,092	1.00%
2018/06/27	30	39.65	5	39.75	39.55	25	3,149	0.79%
2018/06/26	6	38.90	13	39.36	39.30	-7	3,177	-0.22%
2018/06/22	2	40.30	0	0.00	40.25	2	3,276	0.06%
2018/06/21	3	40.80	0	0.00	40.80	3	3,344	0.09%
2018/06/20	1	40.35	0	0.00	40.55	1	3,474	0.03%
2018/06/19	0	0.00	13	40.53	40.45	-13	3,710	-0.35%
2018/06/15	1	41.40	0	0.00	41.10	1	4,223	0.02%
2018/06/14	9	41.16	3	41.17	41.00	6	4,248	0.14%
2018/06/13	0	0.00	2	42.15	41.85	-2	4,247	-0.05%
2018/06/12	13	41.97	1	42.10	41.75	12	4,299	0.28%
2018/06/11	1	41.75	7	41.80	41.70	-6	4,549	-0.13%
2018/06/08	2	42.55	2	42.13	42.05	0	4,639	0.00%
2018/06/06	2	42.65	0	0.00	42.50	2	4,950	0.04%
2018/06/05	26	43.19	17	43.28	42.70	9	5,044	0.18%
2018/06/04	17	43.79	22	43.23	44.35	-5	5,171	-0.10%
2018/05/31	2	42.20	4	42.20	41.80	-2	5,811	-0.03%
2018/05/30	0	0.00	1	42.00	41.70	-1	5,766	-0.02%
2018/05/29	15	42.78	9	43.12	42.55	6	5,735	0.10%
2018/05/25	5	41.94	6	41.85	41.85	-1	5,669	-0.02%
2018/05/24	3	41.67	0	0.00	41.65	3	5,682	0.05%
2018/05/22	10	42.30	19	42.44	41.65	-9	5,664	-0.16%
2018/05/21	0	0.00	11	41.48	41.50	-11	5,630	-0.20%
2018/05/18	11	41.24	0	0.00	41.15	11	5,631	0.20%
2018/05/17	21	41.64	1	41.30	41.65	20	5,644	0.35%
2018/05/16	3	41.47	24	41.54	41.40	-21	5,580	-0.38%
2018/05/15	0	0.00	2.4	40.76	40.30	-2.4	5,535	-0.04%
2018/05/14	1	41.10	6	40.73	40.30	-5	5,612	-0.09%
2018/05/11	9	41.11	8	40.94	40.95	1	5,607	0.02%
2018/05/10	24	41.70	15	41.64	41.95	9	5,547	0.16%
2018/05/09	3	40.48	2	40.60	40.25	1	5,468	0.02%
2018/05/08	8	40.41	4	40.51	40.90	4	5,465	0.07%
2018/05/07	2	39.05	13	39.14	39.00	-11	5,415	-0.20%
2018/05/04	7	38.94	13	38.88	39.15	-6	5,456	-0.11%
2018/05/03	20	38.60	1	38.70	38.50	19	5,488	0.35%
2018/05/02	1	39.00	6	39.13	38.80	-5	5,539	-0.09%
2018/04/30	0	38.90	2	38.70	38.90	-2	5,559	-0.04%
2018/04/27	7	38.81	1	39.10	38.90	6	5,670	0.11%
2018/04/26	4	39.10	6	39.26	38.55	-2	5,824	-0.03%
2018/04/25	7	38.90	7	38.36	38.90	0	5,818	0.00%
2018/04/24	3	38.80	3	38.78	38.60	0	5,838	0.00%
2018/04/23	3	39.65	2	40.08	39.65	1	5,962	0.02%
2018/04/20	4	40.58	6	40.66	40.40	-2	5,984	-0.03%
2018/04/19	13	41.93	11	41.54	41.50	2	5,956	0.03%
2018/04/18	4	40.95	0	0.00	40.85	4	5,928	0.07%
2018/04/17	4	41.36	4	41.14	40.75	0	5,914	0.00%
2018/04/16	2	41.95	1	41.85	41.80	1	5,889	0.02%
2018/04/13	1	42.20	2	42.45	42.25	-1	5,884	-0.02%
2018/04/12	4	42.09	2	42.03	42.00	2	5,903	0.03%
2018/04/11	24	43.30	1	43.10	42.75	23	5,869	0.39%
2018/04/10	1	43.75	8	44.24	44.25	-7	5,759	-0.12%
2018/04/09	3	43.48	4	43.74	43.95	-1	5,782	-0.02%
2018/04/03	23	43.71	4	43.83	43.60	19	5,773	0.33%
2018/04/02	3	44.63	2	44.70	44.55	1	5,760	0.02%
2018/03/31	1	44.30	1	44.30	44.40	0	5,743	0.00%
2018/03/30	27	44.72	7	44.72	44.20	20	5,736	0.35%
2018/03/29	6	44.12	4	44.25	44.50	2	5,694	0.04%
2018/03/28	12	44.29	18	44.45	44.10	-6	5,666	-0.11%
2018/03/27	16	45.07	28	45.32	44.60	-12	5,638	-0.21%
2018/03/26	12	44.28	18	44.19	44.40	-6	5,569	-0.11%
2018/03/23	36	43.74	17	43.88	43.80	19	5,544	0.34%
2018/03/22	71	47.44	81	47.60	46.30	-10	5,442	-0.18%
2018/03/21	97	48.26	89	48.92	48.50	8	5,236	0.15%
2018/03/20	10	45.05	14	45.64	46.25	-4	4,730	-0.08%
2018/03/19	1	46.35	1	46.20	45.60	0	4,719	0.00%
2018/03/16	2	46.38	4	46.49	46.05	-2	4,718	-0.04%
2018/03/15	44.2	47.56	50	47.71	46.75	-5.8	4,697	-0.12%
2018/03/14	22	46.91	22	46.88	47.15	0	4,481	0.00%
2018/03/13	28	46.92	58	46.63	46.60	-30	4,445	-0.67%
2018/03/12	13	47.01	13	46.35	46.20	0	4,360	0.00%
2018/03/09	36	46.53	19	46.66	46.90	17	4,201	0.40%
2018/03/08	97	46.29	83	46.29	45.90	14	4,116	0.34%
2018/03/07	184	47.12	186	46.87	44.80	-2	3,895	-0.05%	大買/大賣/
2018/03/06	12	44.37	19	45.14	46.05	-7	3,375	-0.21%
2018/03/05	1	41.90	1	42.20	41.90	0	3,258	0.00%
2018/03/02	3	42.25	0	0.00	42.30	3	3,346	0.09%
2018/02/27	1	42.70	12	43.68	42.10	-11	3,681	-0.30%
2018/02/26	3	43.07	6	42.95	43.00	-3	3,719	-0.08%
2018/02/23	6	42.55	21	42.63	42.05	-15	3,770	-0.40%
2018/02/21	4	41.48	3	41.77	41.55	1	3,881	0.03%
2018/02/08	0	0.00	13	40.81	40.95	-13	4,081	-0.32%
2018/02/07	1	41.30	0	0.00	41.00	1	4,120	0.02%
2018/02/06	28	40.59	9	40.44	39.80	19	4,188	0.45%
2018/02/05	0	0.00	1	43.05	42.95	-1	4,247	-0.02%
2018/02/02	0	0.00	3	44.52	44.55	-3	4,296	-0.07%
2018/02/01	4	44.84	0	0.00	44.40	4	4,426	0.09%
2018/01/31	3	44.00	2	44.40	44.65	1	4,595	0.02%
2018/01/30	6	45.37	0	0.00	44.65	6	4,746	0.13%
2018/01/29	13	46.02	2	46.08	46.10	11	4,769	0.23%
2018/01/26	11	45.55	14	44.99	45.80	-3	4,823	-0.06%
2018/01/25	6	45.55	3	45.93	44.90	3	4,951	0.06%
2018/01/24	2	44.53	2	44.70	44.90	0	5,223	0.00%
2018/01/23	17	45.92	21	46.30	45.00	-4	5,423	-0.07%
2018/01/22	21	45.39	36	45.54	46.05	-15	5,406	-0.28%
2018/01/19	4	44.38	3	44.15	44.20	1	5,460	0.02%
2018/01/18	20	44.24	33	44.05	43.90	-13	5,588	-0.23%
2018/01/17	33	44.57	29	44.74	44.30	4	5,933	0.07%
2018/01/16	3	43.77	14	43.80	44.00	-11	5,905	-0.19%
2018/01/15	2	42.58	15	42.90	42.70	-13	6,103	-0.21%
2018/01/12	2	42.98	7	42.88	43.15	-5	6,429	-0.08%
2018/01/10	2	43.15	1	42.40	42.25	1	7,143	0.01%
2018/01/09	1	43.15	50	43.30	43.10	-49	7,849	-0.62%
2018/01/08	4	43.86	10	44.08	43.05	-6	8,475	-0.07%
2018/01/05	2	43.95	1	43.60	43.70	1	8,609	0.01%
2018/01/04	40	43.57	18	43.71	43.95	22	8,623	0.26%
2018/01/03	7	43.55	3	43.37	43.45	4	8,704	0.05%
2018/01/02	3	42.30	1	42.40	42.40	2	8,698	0.02%